1. Share Prices

  2. Applied Nutrition PLC (APN)

197.40p-3.10 (-1.55%)05 Dec 2025, 10:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Applied Nutrition PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025198.00p205.00p195.20p200.50p829,224
Dec 3, 2025190.00p198.60p187.11p198.60p2,537,934
Dec 2, 2025186.00p192.40p183.00p190.20p473,781
Dec 1, 2025178.00p185.80p177.00p185.80p296,841
Nov 28, 2025173.00p178.60p169.20p177.40p200,733
Nov 27, 2025169.20p174.00p169.00p172.60p309,070
Nov 26, 2025169.00p172.60p169.00p171.00p59,669
Nov 25, 2025171.00p173.80p169.00p169.60p112,602
Nov 24, 2025173.40p175.80p170.20p170.20p296,280
Nov 21, 2025173.80p178.60p172.80p176.40p84,865
Nov 20, 2025162.00p174.00p162.00p173.40p2,497,426
Nov 19, 2025167.00p168.60p163.71p166.80p191,441
Nov 18, 2025169.00p170.00p167.20p168.40p92,848
Nov 17, 2025170.00p172.00p168.40p169.80p703,451
Nov 14, 2025172.00p179.80p167.80p169.80p210,961
Nov 13, 2025176.80p176.80p172.00p172.00p40,815
Nov 12, 2025173.00p178.20p173.00p175.40p585,478
Nov 11, 2025177.00p179.00p173.00p174.00p107,609
Nov 10, 2025185.00p188.85p176.00p177.00p441,414
Nov 7, 2025180.00p182.00p175.00p182.00p149,253
Nov 6, 2025179.00p180.00p175.20p178.00p34,905
Nov 5, 2025175.00p181.27p170.20p175.80p351,201
Nov 4, 2025170.00p173.12p169.53p170.80p64,264
Nov 3, 2025171.20p179.60p170.00p172.00p266,280
Oct 31, 2025172.20p179.40p172.00p172.00p86,275
Oct 30, 2025171.00p179.80p171.00p172.60p54,730
Oct 29, 2025170.20p179.80p170.20p171.80p31,110
Oct 28, 2025170.20p178.20p170.20p174.40p27,041
Oct 27, 2025174.20p179.40p170.40p176.00p110,677
Oct 24, 2025181.00p183.80p173.20p176.00p253,882
Oct 23, 2025189.80p189.80p179.40p179.40p300,756
Oct 22, 2025183.40p189.92p180.20p185.80p187,779
Oct 21, 2025178.60p183.80p175.80p183.40p109,682
Oct 20, 2025180.00p183.80p175.20p180.00p69,790
Oct 17, 2025177.40p180.00p172.20p179.40p180,066
Oct 16, 2025175.20p179.60p174.48p175.20p1,389,916
Oct 15, 2025176.00p179.60p175.20p175.60p33,066
Oct 14, 2025175.20p182.60p175.00p176.00p120,927
Oct 13, 2025180.00p184.00p176.00p176.00p83,670
Oct 10, 2025176.80p184.80p175.20p180.80p151,150
Oct 9, 2025167.00p180.00p167.00p176.40p179,201
Oct 8, 2025172.20p172.20p167.71p168.80p63,136
Oct 7, 2025167.20p172.00p164.60p170.00p269,704
Oct 6, 2025162.80p166.20p162.00p166.20p193,977
Oct 3, 2025163.00p163.97p160.20p163.00p281,843
Oct 2, 2025160.00p166.38p160.00p163.00p104,979
Oct 1, 2025162.60p165.80p162.17p163.00p133,354
Sep 30, 2025162.60p166.20p161.00p164.80p121,063
Sep 29, 2025161.80p165.60p161.00p162.40p45,991
Sep 26, 2025167.80p167.80p160.00p163.00p270,588
12345
Showing 1 to 50 of 236

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.5010.29
Ocado Group PLC195.606.16
Greggs PLC1,678.005.53
Ceres Power Holdings PLC351.604.39
Elementis PLC167.004.24
Watches Of Switzerland Group PLC505.503.97

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,007.78-5.81
Baltic Classifieds Group PLC177.20-4.73
Mony Group PLC186.00-3.13
Safestore Holdings PLC706.50-2.89
Ithaca Energy PLC172.80-2.81
Trainline PLC214.60-2.37