Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Nutrition PLC (APN) Share Price

Price 304.00p on 12-11-2026 at 19:35:09
Change 1.00p 0.33%
Buy 304.50p
Sell 303.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 47,500.00 at 304.00p
Day's Volume: 552,471
Last Close: 304.00p
Open: 314.50p
ISIN: GB00BPVDXX64
Day's Range 301.50p - 314.50p
52wk Range: 162.00p - 355.00p
Market Capitalisation: £760.00m
VWAP: 303.78558p
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

Applied Nutrition PLC (APN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 47,500 304.00p OTC Trade
 17:07:45 - 12-Nov-26
Sell* 35,000 304.00p Negotiated Trade
 16:36:37 - 12-Nov-26
Sell* 91 304.00p Automatic Execution
 16:35:06 - 12-Nov-26
Sell* 2,500 304.00p Automatic Execution
 16:35:06 - 12-Nov-26
Sell* 33,509 304.00p Automatic Execution
 16:35:06 - 12-Nov-26
Sell* 105,822 304.00p Uncrossing Trade
 16:35:06 - 12-Nov-26
Sell* 100 303.62p Ordinary
 16:28:04 - 12-Nov-26
Unknown* 448 304.00p SI Trade
 16:25:18 - 12-Nov-26
Sell* 401 304.00p Automatic Execution
 16:22:39 - 12-Nov-26
Sell* 593 304.00p Automatic Execution
 16:22:39 - 12-Nov-26
See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Nov 2026 (Thu) 314.50 314.50 301.50 304.00 552,471
11th Nov 2026 (Wed) 300.00 308.50 299.00 303.00 412,417
10th Nov 2026 (Tue) 294.50 302.00 294.50 300.00 222,005
9th Nov 2026 (Mon) 314.50 314.50 300.00 300.00 204,910
6th Nov 2026 (Fri) 299.50 305.50 298.50 301.50 1,002,553
5th Nov 2026 (Thu) 300.00 310.50 300.00 304.00 200,196
4th Nov 2026 (Wed) 296.00 308.50 296.00 305.00 843,591
3rd Nov 2026 (Tue) 300.00 303.00 296.00 299.00 730,399
2nd Nov 2026 (Mon) 285.00 301.00 285.00 299.00 468,024
30th Oct 2026 (Fri) 298.50 298.50 292.50 293.00 1,405,975
29th Oct 2026 (Thu) 296.00 298.00 292.50 297.00 157,864
28th Oct 2026 (Wed) 294.00 299.50 293.00 294.50 196,013
27th Oct 2026 (Tue) 292.50 298.50 291.00 294.50 243,003
26th Oct 2026 (Mon) 294.50 301.00 293.50 295.00 281,172
23rd Oct 2026 (Fri) 285.00 294.00 285.00 294.00 225,018
22nd Oct 2026 (Thu) 285.00 294.00 285.00 292.50 294,330
21st Oct 2026 (Wed) 302.50 302.50 289.50 290.50 253,748
20th Oct 2026 (Tue) 287.00 292.50 285.50 289.50 320,671
19th Oct 2026 (Mon) 287.00 301.00 287.00 290.50 267,269
16th Oct 2026 (Fri) 302.50 302.50 291.50 291.50 819,679
15th Oct 2026 (Thu) 287.00 302.00 287.00 296.00 319,000
14th Oct 2026 (Wed) 289.50 298.00 289.50 290.00 324,243
13th Oct 2026 (Tue) 283.00 290.00 283.00 288.50 434,142
See more Applied Nutrition PLC price history

Applied Nutrition PLC (APN) Regulatory News

Date Source Headline
13th Oct 2026 2:26 pm RNS Holding(s) in Company
12th Oct 2026 4:02 pm RNS Holding(s) in Company
12th Oct 2026 7:00 am RNS Notice of Results & Presentations
9th Oct 2026 3:28 pm RNS Holding(s) in Company
8th Oct 2026 3:23 pm RNS Holding(s) in Company
7th Oct 2026 4:47 pm RNS Holding(s) in Company
5th Oct 2026 2:22 pm RNS Holding(s) in Company
5th Oct 2026 12:36 pm RNS Holding(s) in Company
14th Sep 2026 5:03 pm RNS Holding(s) in Company
14th Sep 2026 3:32 pm RNS Holding(s) in Company
See more Applied Nutrition PLC regulatory news

Applied Nutrition PLC (APN) Share News

UK earnings, trading statements calendar - next 7 days

9th Nov 2026 11:49

Read More

WINNERS & LOSERS: US-China optimism supports miners; Syncona up

21st Sep 2026 10:32

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Monday. Read More

UPDATE: Applied Nutrition CEO and COO increase share sale to 7 million

11th Sep 2026 09:14

Applied Nutrition PLC - Liverpool-based sports nutrition and wellness products - Chief Executive Officer Thomas Ryder and Chief Operating Officer Steven Granite sell 7.0 million shares in total, a 2.8% stake in Applied Nutrition, via a placing run by broker Panmure Liberum Ltd. The shares are sold at 275 pence each, making the disposal worth GBP19.3 million. Ryder and Granite held a 40.1% stake in the company between them. Following the sale, CEO Ryder remains the company's largest shareholder at 32.5%. Applied Nutrition doesn't provide the resulting shareholding of COO Granite. It notes that the sale is the first by the two executives since Applied Nutrition's London listing two years ago. They have agreed to sell no further shares for at least 180 days. Read More

IN BRIEF: Applied Nutrition CEO and COO plan GBP18 million share sale

11th Sep 2026 06:59

Applied Nutrition PLC - Liverpool-based sports nutrition and wellness products - Chief Executive Officer Thomas Ryder and Chief Operating Officer Steven Granite aim to sell 6.0 million shares in total, a 2.4% stake in Applied Nutrition, via a placing run by broker Panmure Liberum Ltd. Ryder and Granite currently hold a 40.1% stake in the company between them. The placing will be via an accelerated bookbuild to institutional investors, Panmure Liberum says in an announcement after the London market close on Thursday. The sale is worth GBP17.6 million at Applied Nutrition's closing market price on Thursday. The company will receive none of the proceeds as the sale is of existing shares. Read More

WINNERS & LOSERS: UBS ups InterContinental; Avon gets new order

2nd Sep 2026 10:34

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Wednesday. Read More

See more Applied Nutrition PLC news
FTSE 100 Latest
Value10,863.09
Change27.62

Login to your account

Forgot Password?

Not Registered