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	225.00p on 18-03-2026 at 19:20:05
Change	-3.00p -1.32%
Buy	224.00p
Sell	223.00p

Last Trade:	Buy 3,259.00 at 225.00p
Day's Volume:	289,275
Last Close:	225.00p
Open:	228.00p
ISIN:	GB00BPVDXX64

Day's Range	222.50p - 228.50p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£562.50m
VWAP:	225.73312p
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*	3,259	225.00p	SI Trade Negotiated Trade	16:48:34 - 18-Mar-26
Buy*	1,704	225.558p	SI Trade Negotiated Trade	16:47:07 - 18-Mar-26
Buy*	18,000	225.00p	Ordinary	16:39:32 - 18-Mar-26
Buy*	1,910	225.00p	Ordinary	16:39:26 - 18-Mar-26
Buy*	80,291	225.00p	Suspected BUY Trade	16:35:04 - 18-Mar-26
Buy*	477	223.50p	Automatic Execution	16:24:16 - 18-Mar-26
Buy*	203	223.50p	Automatic Execution	16:24:16 - 18-Mar-26
Buy*	294	223.50p	Automatic Execution	16:24:16 - 18-Mar-26
Buy*	46	223.50p	Automatic Execution	16:23:39 - 18-Mar-26
Buy*	4	223.50p	Automatic Execution	16:23:39 - 18-Mar-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	228.00	228.50	222.50	225.00	289,275
17th Mar 2026 (Tue)	224.00	230.50	224.00	228.00	624,545
16th Mar 2026 (Mon)	222.50	225.50	222.50	225.00	108,177
13th Mar 2026 (Fri)	230.00	230.00	224.50	225.00	203,994
12th Mar 2026 (Thu)	232.50	234.50	230.00	231.50	102,927
11th Mar 2026 (Wed)	236.50	236.50	230.00	234.50	200,107
10th Mar 2026 (Tue)	230.00	239.00	230.00	237.50	122,639
9th Mar 2026 (Mon)	240.00	240.00	232.50	237.00	197,307
6th Mar 2026 (Fri)	239.50	241.00	233.50	238.00	133,066
5th Mar 2026 (Thu)	238.50	242.50	238.50	239.00	195,489
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
13th Mar 2026 11:48 am	RNS	Holding(s) in Company
13th Mar 2026 11:48 am	RNS	Holding(s) in Company
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31