Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Applied Nutrition PLC (APN) Share Price

Intraday
Historical

Price	292.50p on 23-10-2026 at 13:05:09
Change	0.00p 0%
Buy	293.00p
Sell	292.00p

Last Trade:	Sell 238.00 at 292.50p
Day's Volume:	50,246
Last Close:	292.50p
Open:	285.00p
ISIN:	GB00BPVDXX64

Day's Range	285.00p - 294.00p
52wk Range:	162.00p - 355.00p
Market Capitalisation:	£731.25m
VWAP:	291.84065p
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 Nutrition PLC (APN) Latest Trades
Sell*	238	292.50p	Automatic Execution	14:01:09 - 23-Oct-26
Sell*	200	292.50p	Automatic Execution	14:01:09 - 23-Oct-26
Buy*	100	293.00p	SI Trade	13:50:45 - 23-Oct-26
Buy*	1,840	292.699p	Ordinary	13:28:56 - 23-Oct-26
Buy*	160	293.00p	Automatic Execution	13:24:46 - 23-Oct-26
Buy*	10	293.50p	SI Trade	13:20:03 - 23-Oct-26
Sell*	155	292.50p	Automatic Execution	13:20:03 - 23-Oct-26
Sell*	275	292.50p	Automatic Execution	13:20:03 - 23-Oct-26
Sell*	291	293.00p	Automatic Execution	13:14:35 - 23-Oct-26
Sell*	67	293.00p	Automatic Execution	13:14:35 - 23-Oct-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Oct 2026 (Mon)	267.00	282.00	267.00	281.50	488,458
9th Oct 2026 (Fri)	274.00	276.50	270.00	273.50	204,686
8th Oct 2026 (Thu)	268.00	270.00	265.50	269.50	1,722,949
7th Oct 2026 (Wed)	269.50	269.50	267.00	268.00	296,570
6th Oct 2026 (Tue)	265.50	271.00	265.50	269.50	278,224
5th Oct 2026 (Mon)	275.00	275.00	264.50	264.50	218,516
2nd Oct 2026 (Fri)	280.50	280.50	262.00	265.50	324,272
1st Oct 2026 (Thu)	271.00	274.00	267.50	267.50	601,089
30th Sep 2026 (Wed)	282.50	282.50	274.00	274.00	331,048
29th Sep 2026 (Tue)	265.00	275.00	265.00	273.00	141,771
28th Sep 2026 (Mon)	271.00	276.50	271.00	274.00	205,064
25th Sep 2026 (Fri)	265.00	274.50	265.00	271.00	199,648
24th Sep 2026 (Thu)	278.50	278.50	270.00	270.50	371,176
23rd Sep 2026 (Wed)	268.00	277.00	268.00	274.50	632,078

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
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

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

Applied Nutrition says will beat market view for earnings and revenue

26th Aug 2026 09:43

(Alliance News) - Applied Nutrition PLC on Wednesday reported sustained demand across all its end-markets and said it expects to exceed current market forecasts as a result. Read More

See more Applied Nutrition PLC news

FTSE 100 Latest

Value10,656.55

Change-68.48

Applied Nutrition PLC (APN) Share Price

Login to your account