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	330.50p on 13-07-2026 at 16:55:09
Change	7.00p 2.16%
Buy	327.50p
Sell	327.00p

Last Trade:	Sell 2,000.00 at 330.50p
Day's Volume:	440,432
Last Close:	330.50p
Open:	330.00p
ISIN:	GB00BPVDXX64

Day's Range	323.00p - 331.00p
52wk Range:	125.60p - 331.00p
Market Capitalisation:	£826.25m
VWAP:	328.24282p
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*	2,000	330.50p	Automatic Execution	16:35:48 - 13-Jul-26
Sell*	5,106	330.50p	Automatic Execution	16:35:22 - 13-Jul-26
Sell*	4,894	330.50p	Automatic Execution	16:35:22 - 13-Jul-26
Sell*	3,591	330.50p	SI Trade	16:35:16 - 13-Jul-26
Sell*	160,932	330.50p	Uncrossing Trade	16:35:16 - 13-Jul-26
Buy*	2	327.50p	Automatic Execution	16:29:59 - 13-Jul-26
Buy*	2	327.50p	Automatic Execution	16:29:57 - 13-Jul-26
Buy*	4	327.50p	Automatic Execution	16:29:56 - 13-Jul-26
Buy*	3	327.50p	Automatic Execution	16:29:55 - 13-Jul-26
Buy*	7	327.50p	Automatic Execution	16:29:53 - 13-Jul-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jul 2026 (Thu)	317.00	317.50	312.50	315.00	442,370
1st Jul 2026 (Wed)	311.00	314.50	308.00	314.00	503,007
30th Jun 2026 (Tue)	315.00	316.50	309.50	311.00	481,158
29th Jun 2026 (Mon)	309.50	313.00	309.00	312.00	209,395
26th Jun 2026 (Fri)	309.50	311.00	307.00	309.50	242,367
25th Jun 2026 (Thu)	308.00	312.50	303.00	309.50	249,090
24th Jun 2026 (Wed)	289.50	307.00	289.50	307.00	335,844
23rd Jun 2026 (Tue)	301.00	304.50	292.50	304.00	388,860
22nd Jun 2026 (Mon)	288.00	297.50	288.00	296.00	250,559
19th Jun 2026 (Fri)	296.50	300.00	290.50	291.00	1,471,428
18th Jun 2026 (Thu)	301.00	301.00	294.50	298.50	370,213
17th Jun 2026 (Wed)	295.50	298.50	294.50	298.50	561,964
16th Jun 2026 (Tue)	298.00	298.00	289.50	294.00	248,144
15th Jun 2026 (Mon)	300.50	301.00	295.00	296.00	328,144

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

Value10,498.29

Change1.00