Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Applied Nutri (APN) Share Price

Intraday
Historical

Price	240.00p on 04-03-2026 at 19:40:05
Change	5.50p 2.35%
Buy	240.00p
Sell	239.00p

Last Trade:	Buy 122,838.00 at 240.00p
Day's Volume:	223,106
Last Close:	240.00p
Open:	242.50p
ISIN:	GB00BPVDXX64

Day's Range	234.50p - 242.50p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£600.00m
VWAP:	239.29215p
Shares in Issue:	250.00m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Applied Nutri (APN) Latest Trades
Buy*	122,838	240.00p	Suspected BUY Trade	16:35:22 - 04-Mar-26
Sell*	73	239.50p	Automatic Execution	16:29:16 - 04-Mar-26
Unknown*	638	240.00p	SI Trade	16:21:03 - 04-Mar-26
Unknown*	1,957	240.00p	SI Trade	16:21:03 - 04-Mar-26
Buy*	40	240.00p	Automatic Execution	16:21:03 - 04-Mar-26
Buy*	190	240.00p	Automatic Execution	16:21:03 - 04-Mar-26
Buy*	268	240.00p	Automatic Execution	16:21:03 - 04-Mar-26
Buy*	71	240.00p	Automatic Execution	16:21:03 - 04-Mar-26
Buy*	172	240.00p	Automatic Execution	16:21:03 - 04-Mar-26
Buy*	2	240.00p	Automatic Execution	16:21:03 - 04-Mar-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	242.50	242.50	234.50	240.00	223,106
3rd Mar 2026 (Tue)	240.00	240.00	229.00	234.50	253,807
2nd Mar 2026 (Mon)	246.00	246.50	241.50	245.00	265,035
27th Feb 2026 (Fri)	254.00	254.50	245.50	248.50	214,393
26th Feb 2026 (Thu)	245.00	252.00	245.00	248.50	213,912
25th Feb 2026 (Wed)	255.00	256.50	245.00	253.00	369,529
24th Feb 2026 (Tue)	255.00	255.00	246.50	247.50	179,979
23rd Feb 2026 (Mon)	259.00	259.00	249.00	249.00	240,959
20th Feb 2026 (Fri)	258.00	260.00	254.50	260.00	977,307
19th Feb 2026 (Thu)	260.00	260.00	254.00	255.50	200,079
18th Feb 2026 (Wed)	252.00	260.00	252.00	258.00	934,751
17th Feb 2026 (Tue)	245.00	260.00	245.00	256.50	1,363,458
16th Feb 2026 (Mon)	240.00	245.00	235.50	241.50	300,510
13th Feb 2026 (Fri)	235.00	237.50	231.50	237.50	171,162
12th Feb 2026 (Thu)	238.00	238.00	233.50	233.50	824,496
11th Feb 2026 (Wed)	236.00	236.00	230.00	232.00	195,802
10th Feb 2026 (Tue)	235.00	236.00	232.00	236.00	296,193
9th Feb 2026 (Mon)	237.50	237.50	233.00	235.00	272,993
6th Feb 2026 (Fri)	234.50	236.00	230.50	236.00	420,109
5th Feb 2026 (Thu)	234.50	235.00	227.50	235.00	259,014

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
17th Feb 2026 7:00 am	RNS	H1 FY26 Trading Update
29th Jan 2026 1:39 pm	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Appointment of Joint Broker
8th Jan 2026 1:28 pm	RNS	Result of AGM
23rd Dec 2025 10:09 am	RNS	Holding(s) in Company
23rd Dec 2025 10:09 am	RNS	Holding(s) in Company
19th Dec 2025 12:40 pm	RNS	Holding(s) in Company
19th Dec 2025 12:40 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,567.65

Change83.52