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	276.50p on 03-06-2026 at 10:38:05
Change	-6.00p -2.12%
Buy	278.00p
Sell	276.00p

Last Trade:	Buy 176.00 at 277.204p
Day's Volume:	622,206
Last Close:	282.50p
Open:	283.50p
ISIN:	GB00BPVDXX64

Day's Range	276.00p - 283.50p
52wk Range:	123.20p - 286.00p
Market Capitalisation:	£691.25m
VWAP:	277.1538p
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
Buy*	176	277.204p	Suspected BUY Trade	11:38:04 - 03-Jun-26
Unknown*	0	278.00p	SI Trade	11:34:24 - 03-Jun-26
Unknown*	5,000	277.00p	Ordinary	11:33:42 - 03-Jun-26
Sell*	152	276.50p	Automatic Execution	11:29:26 - 03-Jun-26
Sell*	131	276.50p	Automatic Execution	11:29:26 - 03-Jun-26
Sell*	243	276.50p	Automatic Execution	11:29:26 - 03-Jun-26
Sell*	38	276.50p	Automatic Execution	11:29:26 - 03-Jun-26
Sell*	611	276.50p	Automatic Execution	11:29:26 - 03-Jun-26
Sell*	1	276.00p	SI Trade	11:27:49 - 03-Jun-26
Sell*	10	276.00p	SI Trade	11:27:49 - 03-Jun-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	275.50	286.00	272.50	282.50	1,089,545
1st Jun 2026 (Mon)	255.50	279.50	255.50	272.00	1,189,473
29th May 2026 (Fri)	239.00	247.50	232.00	243.50	358,785
28th May 2026 (Thu)	230.00	236.00	230.00	233.00	86,547
27th May 2026 (Wed)	235.00	237.50	233.00	233.00	218,631
26th May 2026 (Tue)	227.00	233.50	227.00	232.00	209,015
25th May 2026 (Mon)	229.00	229.00	229.00	229.00	0
22nd May 2026 (Fri)	223.50	229.00	218.50	229.00	354,006
21st May 2026 (Thu)	221.00	222.00	215.00	216.00	264,085
20th May 2026 (Wed)	218.00	222.50	214.00	221.50	1,272,246
19th May 2026 (Tue)	217.00	219.00	213.00	213.00	138,012
18th May 2026 (Mon)	209.50	218.00	209.50	215.00	207,167
15th May 2026 (Fri)	209.00	211.00	205.50	211.00	1,006,849
14th May 2026 (Thu)	204.00	211.50	204.00	210.00	163,568
13th May 2026 (Wed)	212.00	212.00	204.50	209.00	380,648
12th May 2026 (Tue)	213.50	215.00	212.50	213.00	347,351
11th May 2026 (Mon)	206.50	218.50	206.50	215.00	575,585
8th May 2026 (Fri)	207.00	218.50	207.00	217.00	266,342
7th May 2026 (Thu)	211.00	220.00	210.00	214.00	747,420
6th May 2026 (Wed)	207.50	214.00	207.50	211.50	152,256
5th May 2026 (Tue)	214.00	217.00	207.50	207.50	681,781
4th May 2026 (Mon)	216.00	216.00	216.00	216.00	0

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
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
23rd Mar 2026 7:00 am	RNS	Interim Results
13th Mar 2026 11:48 am	RNS	Holding(s) in Company

See more Applied Nutrition PLC regulatory news

FTSE 100 Latest

Value10,336.96

Change-36.55