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	319.50p on 21-08-2026 at 18:35:06
Change	0.50p 0.16%
Buy	323.50p
Sell	321.50p

Last Trade:	Unknown 10,000.00 at 319.50p
Day's Volume:	622,337
Last Close:	319.50p
Open:	320.00p
ISIN:	GB00BPVDXX64

Day's Range	319.50p - 326.50p
52wk Range:	158.00p - 355.00p
Market Capitalisation:	£798.75m
VWAP:	320.40484p
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
Unknown*	10,000	319.50p	OTC Trade	17:08:25 - 21-Aug-26
Sell*	264	319.50p	SI Trade Suspected SELL Trade	16:53:58 - 21-Aug-26
Sell*	647	322.705p	SI Trade Suspected SELL Trade	16:47:02 - 21-Aug-26
Sell*	59,413	319.50p	Uncrossing Trade	16:35:21 - 21-Aug-26
Buy*	66	322.50p	Automatic Execution	16:29:50 - 21-Aug-26
Buy*	5	322.50p	Automatic Execution	16:29:50 - 21-Aug-26
Buy*	432	322.50p	Automatic Execution	16:29:48 - 21-Aug-26
Buy*	1	322.50p	Automatic Execution	16:28:55 - 21-Aug-26
Sell*	360	322.00p	Automatic Execution	16:24:30 - 21-Aug-26
Sell*	419	322.00p	Automatic Execution	16:24:30 - 21-Aug-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	330.50	330.50	320.50	329.00	249,543
3rd Aug 2026 (Mon)	326.50	326.50	318.00	324.50	256,318
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

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

Value10,816.56

Change68.40