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	307.00p on 04-09-2026 at 18:35:08
Change	2.00p 0.66%
Buy	305.50p
Sell	304.50p

Last Trade:	Sell 1,187.00 at 306.155p
Day's Volume:	311,314
Last Close:	307.00p
Open:	304.50p
ISIN:	GB00BPVDXX64

Day's Range	302.50p - 308.00p
52wk Range:	158.00p - 355.00p
Market Capitalisation:	£767.50m
VWAP:	305.1675p
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*	1,187	306.155p	SI Trade Suspected SELL Trade	16:47:03 - 04-Sep-26
Buy*	74,693	307.00p	Suspected BUY Trade	16:35:09 - 04-Sep-26
Sell*	135	305.00p	Automatic Execution	16:29:50 - 04-Sep-26
Sell*	188	305.00p	Automatic Execution	16:29:50 - 04-Sep-26
Unknown*	0	305.50p	SI Trade	16:28:24 - 04-Sep-26
Buy*	3	305.50p	Automatic Execution	16:27:43 - 04-Sep-26
Unknown*	1,360	305.00p	SI Trade	16:26:29 - 04-Sep-26
Sell*	370	305.00p	Automatic Execution	16:26:29 - 04-Sep-26
Sell*	200	305.00p	Automatic Execution	16:26:29 - 04-Sep-26
Sell*	62	305.00p	Automatic Execution	16:26:29 - 04-Sep-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	304.50	308.00	302.50	307.00	311,314
3rd Sep 2026 (Thu)	304.00	310.00	302.50	305.00	570,206
2nd Sep 2026 (Wed)	318.00	323.50	304.50	306.00	1,023,929
1st Sep 2026 (Tue)	314.50	330.50	307.00	329.00	1,622,925
31st Aug 2026 (Mon)	316.50	316.50	316.50	316.50	0
28th Aug 2026 (Fri)	319.00	326.50	316.50	316.50	6,677,121
27th Aug 2026 (Thu)	317.50	320.00	309.50	317.50	1,580,879
26th Aug 2026 (Wed)	347.00	350.50	316.50	316.50	2,446,385
25th Aug 2026 (Tue)	330.00	330.50	318.50	321.50	296,566
24th Aug 2026 (Mon)	316.50	325.00	316.50	318.50	1,030,883
21st Aug 2026 (Fri)	320.00	326.50	319.50	319.50	622,337
20th Aug 2026 (Thu)	319.00	326.00	317.50	319.00	427,289
19th Aug 2026 (Wed)	319.00	328.00	319.00	322.50	315,714
18th Aug 2026 (Tue)	319.00	328.00	319.00	322.50	363,351
17th Aug 2026 (Mon)	334.00	334.00	321.00	321.50	243,271
14th Aug 2026 (Fri)	336.50	345.50	331.50	333.00	217,308
13th Aug 2026 (Thu)	340.00	345.50	334.00	334.00	217,289
12th Aug 2026 (Wed)	353.00	353.00	335.50	335.50	250,857
11th Aug 2026 (Tue)	354.50	355.00	349.50	349.50	339,008
10th Aug 2026 (Mon)	350.00	351.50	343.00	350.50	571,096
7th Aug 2026 (Fri)	349.50	349.50	342.00	346.50	297,654
6th Aug 2026 (Thu)	330.50	346.50	330.50	343.00	714,487
5th Aug 2026 (Wed)	333.00	334.50	329.00	334.00	312,764

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
26th Aug 2026 7:00 am	RNS	FY26 Trading Update
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

See more Applied Nutrition PLC regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43