Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 178.20
-1.20 (-0.67%)
Last updated: Oct 24, 2025, 3:53 PM BST
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 181.00 | 183.80 | 173.20 | 179.13 | - | -0.15% | 19,648 |
| Oct 23, 2025 | 189.80 | 189.80 | 179.40 | 179.40 | 179.40 | -3.44% | 300,757 |
| Oct 22, 2025 | 183.40 | 189.92 | 180.20 | 185.80 | 185.80 | 1.31% | 187,780 |
| Oct 21, 2025 | 178.60 | 183.80 | 175.80 | 183.40 | 183.40 | 1.89% | 109,682 |
| Oct 20, 2025 | 180.00 | 183.80 | 175.20 | 180.00 | 180.00 | 0.33% | 69,790 |
| Oct 17, 2025 | 177.40 | 180.00 | 172.20 | 179.40 | 179.40 | 2.40% | 180,067 |
| Oct 16, 2025 | 175.20 | 179.60 | 174.48 | 175.20 | 175.20 | -0.23% | 1,389,916 |
| Oct 15, 2025 | 176.00 | 179.60 | 175.20 | 175.60 | 175.60 | -0.23% | 33,066 |
| Oct 14, 2025 | 175.20 | 182.60 | 175.00 | 176.00 | 176.00 | - | 120,927 |
| Oct 13, 2025 | 180.00 | 184.00 | 176.00 | 176.00 | 176.00 | -2.65% | 83,671 |
| Oct 10, 2025 | 176.80 | 184.80 | 175.20 | 180.80 | 180.80 | 2.49% | 151,150 |
| Oct 9, 2025 | 167.00 | 180.00 | 167.00 | 176.40 | 176.40 | 4.50% | 179,202 |
| Oct 8, 2025 | 172.20 | 172.20 | 167.71 | 168.80 | 168.80 | -0.71% | 63,136 |
| Oct 7, 2025 | 167.20 | 172.00 | 164.60 | 170.00 | 170.00 | 2.29% | 269,705 |
| Oct 6, 2025 | 162.80 | 166.20 | 162.00 | 166.20 | 166.20 | 1.96% | 193,977 |
| Oct 3, 2025 | 163.00 | 163.97 | 160.20 | 163.00 | 163.00 | - | 281,843 |
| Oct 2, 2025 | 160.00 | 166.38 | 160.00 | 163.00 | 163.00 | - | 104,980 |
| Oct 1, 2025 | 162.60 | 165.80 | 162.17 | 163.00 | 163.00 | -1.09% | 133,355 |
| Sep 30, 2025 | 162.60 | 166.20 | 161.00 | 164.80 | 164.80 | 1.48% | 121,063 |
| Sep 29, 2025 | 161.80 | 165.60 | 161.00 | 162.40 | 162.40 | -0.37% | 45,991 |
| Sep 26, 2025 | 167.80 | 167.80 | 160.00 | 163.00 | 163.00 | -2.16% | 270,589 |
| Sep 25, 2025 | 162.40 | 166.60 | 160.20 | 166.60 | 166.60 | 2.21% | 19,512 |
| Sep 24, 2025 | 160.80 | 164.80 | 159.91 | 163.00 | 163.00 | 1.62% | 32,501 |
| Sep 23, 2025 | 160.00 | 162.00 | 158.00 | 160.40 | 160.40 | - | 43,430 |
| Sep 22, 2025 | 158.00 | 161.60 | 158.00 | 160.40 | 160.40 | 0.25% | 647,335 |
| Sep 19, 2025 | 162.00 | 162.00 | 158.40 | 160.00 | 160.00 | -0.62% | 297,377 |
| Sep 18, 2025 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.50% | 63,353 |
| Sep 17, 2025 | 161.40 | 162.00 | 159.00 | 160.20 | 160.20 | -0.50% | 2,064,942 |
| Sep 16, 2025 | 161.00 | 164.80 | 160.00 | 161.00 | 161.00 | -0.49% | 173,422 |
| Sep 15, 2025 | 165.00 | 165.00 | 161.00 | 161.80 | 161.80 | -0.25% | 192,305 |
| Sep 12, 2025 | 162.00 | 163.00 | 162.00 | 162.20 | 162.20 | -0.37% | 112,087 |
| Sep 11, 2025 | 162.00 | 164.40 | 162.00 | 162.80 | 162.80 | 0.49% | 49,985 |
| Sep 10, 2025 | 162.00 | 163.80 | 160.72 | 162.00 | 162.00 | -0.37% | 188,353 |
| Sep 9, 2025 | 162.20 | 165.00 | 159.20 | 162.60 | 162.60 | -0.49% | 94,732 |
| Sep 8, 2025 | 164.20 | 164.20 | 161.06 | 163.40 | 163.40 | 0.86% | 85,720 |
| Sep 5, 2025 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 0.25% | 253,827 |
| Sep 4, 2025 | 162.00 | 163.00 | 159.82 | 161.60 | 161.60 | -0.86% | 75,368 |
| Sep 3, 2025 | 165.00 | 165.00 | 161.20 | 163.00 | 163.00 | 0.37% | 175,958 |
| Sep 2, 2025 | 160.00 | 164.60 | 160.00 | 162.40 | 162.40 | -0.61% | 82,268 |
| Sep 1, 2025 | 165.00 | 165.00 | 160.20 | 163.40 | 163.40 | -0.73% | 360,347 |
| Aug 29, 2025 | 161.00 | 166.20 | 160.80 | 164.60 | 164.60 | 0.24% | 178,382 |
| Aug 28, 2025 | 164.20 | 167.40 | 160.00 | 164.20 | 164.20 | 0.49% | 152,928 |
| Aug 27, 2025 | 165.00 | 167.80 | 161.60 | 163.40 | 163.40 | -1.80% | 248,690 |
| Aug 26, 2025 | 166.00 | 167.00 | 164.40 | 166.40 | 166.40 | 1.46% | 551,492 |
| Aug 22, 2025 | 152.00 | 166.00 | 150.05 | 164.00 | 164.00 | 7.19% | 373,015 |
| Aug 21, 2025 | 148.00 | 153.00 | 144.20 | 153.00 | 153.00 | 3.38% | 383,012 |
| Aug 20, 2025 | 147.00 | 148.00 | 145.19 | 148.00 | 148.00 | 0.82% | 523,857 |
| Aug 19, 2025 | 142.40 | 147.82 | 140.99 | 146.80 | 146.80 | 11.89% | 3,186,180 |
| Aug 18, 2025 | 131.00 | 133.80 | 131.00 | 131.20 | 131.20 | 0.15% | 219,817 |
| Aug 15, 2025 | 132.00 | 134.80 | 131.00 | 131.00 | 131.00 | - | 224,930 |