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	265.50p on 02-10-2026 at 18:25:09
Change	-2.00p -0.75%
Buy	264.50p
Sell	263.50p

Last Trade:	Buy 121,780.00 at 265.50p
Day's Volume:	324,272
Last Close:	265.50p
Open:	280.50p
ISIN:	GB00BPVDXX64

Day's Range	262.00p - 280.50p
52wk Range:	162.00p - 355.00p
Market Capitalisation:	£663.75m
VWAP:	265.05912p
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*	121,780	265.50p	Suspected BUY Trade	16:35:22 - 02-Oct-26
Buy*	349	264.50p	Automatic Execution	16:29:28 - 02-Oct-26
Buy*	300	264.50p	Automatic Execution	16:29:28 - 02-Oct-26
Buy*	468	264.50p	Automatic Execution	16:29:28 - 02-Oct-26
Buy*	310	264.50p	Automatic Execution	16:29:28 - 02-Oct-26
Buy*	326	264.50p	Automatic Execution	16:29:28 - 02-Oct-26
Buy*	1	264.50p	SI Trade	16:28:57 - 02-Oct-26
Buy*	94	264.204p	Suspected BUY Trade	16:26:25 - 02-Oct-26
Sell*	28	263.50p	Automatic Execution	16:21:14 - 02-Oct-26
Sell*	300	263.50p	Automatic Execution	16:21:14 - 02-Oct-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Sep 2026 (Tue)	268.00	278.50	268.00	274.00	720,491
21st Sep 2026 (Mon)	270.00	272.50	268.50	269.00	254,194
18th Sep 2026 (Fri)	280.50	281.50	269.50	271.00	681,107
17th Sep 2026 (Thu)	277.50	283.00	277.50	278.50	524,595
16th Sep 2026 (Wed)	292.00	292.00	279.00	281.50	527,572
15th Sep 2026 (Tue)	290.00	290.00	278.50	281.50	350,753
14th Sep 2026 (Mon)	286.00	286.00	278.00	281.00	898,415
11th Sep 2026 (Fri)	283.00	292.00	278.50	287.50	10,095,366
10th Sep 2026 (Thu)	293.00	299.50	291.50	293.00	180,885
9th Sep 2026 (Wed)	306.00	306.50	291.00	297.50	1,845,733
8th Sep 2026 (Tue)	301.00	307.50	301.00	304.50	181,454
7th Sep 2026 (Mon)	308.00	314.00	303.00	308.00	407,562
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

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
14th Sep 2026 5:03 pm	RNS	Holding(s) in Company
14th Sep 2026 3:32 pm	RNS	Holding(s) in Company
14th Sep 2026 3:32 pm	RNS	Holding(s) in Company
11th Sep 2026 12:32 pm	RNS	Director/PDMR Shareholding
11th Sep 2026 7:00 am	RNS	Result of Secondary Placing in Applied Nutrition
10th Sep 2026 4:47 pm	RNS	Proposed Secondary Placing in Applied Nutrition
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

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

Value10,461.95

Change33.68

Applied Nutrition PLC (APN) Share Price

Login to your account