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	304.00p on 23-06-2026 at 16:55:09
Change	8.00p 2.7%
Buy	305.00p
Sell	303.50p

Last Trade:	Buy 14,874.00 at 304.00p
Day's Volume:	388,860
Last Close:	304.00p
Open:	301.00p
ISIN:	GB00BPVDXX64

Day's Range	292.50p - 304.50p
52wk Range:	123.20p - 304.50p
Market Capitalisation:	£760.00m
VWAP:	302.00248p
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*	14,874	304.00p	Ordinary	16:48:07 - 23-Jun-26
Buy*	6,305	302.356p	SI Trade Negotiated Trade	16:47:05 - 23-Jun-26
Buy*	143,456	304.00p	Suspected BUY Trade	16:35:13 - 23-Jun-26
Buy*	290	304.00p	Automatic Execution	16:26:57 - 23-Jun-26
Buy*	630	304.00p	Automatic Execution	16:26:44 - 23-Jun-26
Sell*	160	303.50p	Automatic Execution	16:24:03 - 23-Jun-26
Sell*	592	303.50p	Automatic Execution	16:24:03 - 23-Jun-26
Sell*	3	303.50p	Automatic Execution	16:24:03 - 23-Jun-26
Sell*	82	303.50p	Automatic Execution	16:24:03 - 23-Jun-26
Sell*	165	303.50p	Automatic Execution	16:24:03 - 23-Jun-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Jun 2026 (Fri)	291.00	295.50	288.50	293.50	421,313
11th Jun 2026 (Thu)	295.50	295.50	285.00	289.50	374,274
10th Jun 2026 (Wed)	290.00	291.00	279.00	285.50	485,462
9th Jun 2026 (Tue)	275.00	291.00	275.00	289.00	1,127,342
8th Jun 2026 (Mon)	280.00	285.00	276.00	285.00	1,459,515
5th Jun 2026 (Fri)	290.00	290.00	278.00	279.00	164,674
4th Jun 2026 (Thu)	285.00	289.50	275.50	281.00	1,337,863
3rd Jun 2026 (Wed)	283.50	283.50	272.50	275.50	1,229,249
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

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
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
23rd Mar 2026 7:00 am	RNS	Interim Results

See more Applied Nutrition PLC regulatory news

FTSE 100 Latest

Value10,428.85

Change-9.00