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 Nutrition PLC (APN) Share Price

Intraday
Historical

Price	323.50p on 03-08-2026 at 05:00:05
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 11,130.00 at 323.51p
Day's Volume:	0
Last Close:	323.50p
Open:	0.00p
ISIN:	GB00BPVDXX64

Day's Range	0.00p - 0.00p
52wk Range:	128.00p - 341.00p
Market Capitalisation:	£808.75m
VWAP:	0.00p
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*	11,130	323.51p	SI Trade Suspected SELL Trade	17:10:31 - 31-Jul-26
Buy*	49	323.50p	SI Trade	16:35:17 - 31-Jul-26
Buy*	1,134	323.50p	SI Trade	16:35:17 - 31-Jul-26
Buy*	1,952	323.50p	SI Trade	16:35:17 - 31-Jul-26
Sell*	160,563	323.50p	Uncrossing Trade	16:35:17 - 31-Jul-26
Unknown*	16	325.00p	SI Trade	16:29:38 - 31-Jul-26
Buy*	303	325.50p	Automatic Execution	16:29:38 - 31-Jul-26
Buy*	286	325.50p	Automatic Execution	16:29:38 - 31-Jul-26
Buy*	48	325.50p	Automatic Execution	16:29:38 - 31-Jul-26
Buy*	374	325.00p	Automatic Execution	16:29:38 - 31-Jul-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	329.00	329.00	320.50	323.50	268,353
30th Jul 2026 (Thu)	319.00	320.00	316.50	319.00	191,816
29th Jul 2026 (Wed)	327.00	329.50	316.50	318.00	417,565
28th Jul 2026 (Tue)	330.00	333.00	323.50	326.00	274,778
27th Jul 2026 (Mon)	322.50	341.00	322.50	332.00	554,252
24th Jul 2026 (Fri)	335.00	338.00	331.00	334.50	88,582
23rd Jul 2026 (Thu)	332.00	339.00	330.50	334.50	152,768
22nd Jul 2026 (Wed)	331.50	339.50	327.50	338.00	358,193
21st Jul 2026 (Tue)	329.00	334.00	326.50	330.50	444,333
20th Jul 2026 (Mon)	331.00	332.50	328.00	329.00	425,518
17th Jul 2026 (Fri)	339.00	339.00	330.00	330.50	215,844
16th Jul 2026 (Thu)	340.00	340.00	334.00	335.00	543,425
15th Jul 2026 (Wed)	330.00	339.00	330.00	335.00	302,483
14th Jul 2026 (Tue)	329.50	332.00	325.50	331.00	998,244
13th Jul 2026 (Mon)	330.00	331.00	323.00	330.50	440,432
10th Jul 2026 (Fri)	320.00	325.00	319.50	323.50	332,782
9th Jul 2026 (Thu)	317.00	322.50	312.00	322.50	679,349
8th Jul 2026 (Wed)	317.00	317.00	306.50	313.50	415,614
7th Jul 2026 (Tue)	316.50	316.50	307.50	310.00	292,926
6th Jul 2026 (Mon)	313.50	317.50	312.50	312.50	145,223
3rd Jul 2026 (Fri)	316.00	316.50	314.50	315.50	192,274

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
30th Jun 2026 7:08 am	RNS	Director Declaration
4th Jun 2026 12:44 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 7:00 am	RNS	Trading Update, Acquisition and Collaboration
28th Apr 2026 4:20 pm	RNS	Holding(s) in Company
21st Apr 2026 2:16 pm	RNS	Holding(s) in Company
21st Apr 2026 10:40 am	RNS	Holding(s) in Company
20th Apr 2026 10:10 am	RNS	Holding(s) in Company
16th Apr 2026 7:00 am	RNS	Results of Secondary Placing in Applied Nutrition
15th Apr 2026 4:40 pm	RNS	Proposed Secondary Placing in Applied Nutrition
13th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding

See more Applied Nutrition PLC regulatory news

FTSE 100 Latest

Value10,868.05

Change0.00