Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 205.00
-16.00 (-7.24%)
Mar 23, 2026, 5:06 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 210.00 | 217.50 | 180.00 | 215.50 | - | -2.49% | 1,124,956 |
| Mar 20, 2026 | 223.00 | 225.50 | 218.00 | 221.00 | 221.00 | 0.23% | 2,122,269 |
| Mar 19, 2026 | 221.50 | 227.50 | 214.50 | 220.50 | 220.50 | -2.00% | 266,551 |
| Mar 18, 2026 | 228.00 | 229.20 | 222.50 | 225.00 | 225.00 | -1.32% | 289,284 |
| Mar 17, 2026 | 224.00 | 231.00 | 221.50 | 228.00 | 228.00 | 1.33% | 624,556 |
| Mar 16, 2026 | 222.50 | 234.00 | 222.00 | 225.00 | 225.00 | - | 108,190 |
| Mar 13, 2026 | 230.00 | 230.00 | 224.43 | 225.00 | 225.00 | -2.81% | 204,003 |
| Mar 12, 2026 | 232.50 | 234.50 | 230.00 | 231.50 | 231.50 | -1.28% | 102,936 |
| Mar 11, 2026 | 236.50 | 237.50 | 230.00 | 234.50 | 234.50 | -1.26% | 200,116 |
| Mar 10, 2026 | 230.00 | 240.00 | 230.00 | 237.50 | 237.50 | 0.21% | 122,651 |
| Mar 9, 2026 | 240.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 197,327 |
| Mar 6, 2026 | 239.50 | 241.50 | 230.50 | 238.00 | 238.00 | -0.42% | 133,080 |
| Mar 5, 2026 | 238.50 | 242.50 | 236.14 | 239.00 | 239.00 | -0.42% | 195,505 |
| Mar 4, 2026 | 242.50 | 242.50 | 232.50 | 240.00 | 240.00 | 2.35% | 223,120 |
| Mar 3, 2026 | 240.00 | 250.00 | 229.00 | 234.50 | 234.50 | -4.29% | 253,821 |
| Mar 2, 2026 | 246.00 | 249.00 | 241.50 | 245.00 | 245.00 | -1.41% | 265,061 |
| Feb 27, 2026 | 254.00 | 254.50 | 245.00 | 248.50 | 248.50 | - | 214,415 |
| Feb 26, 2026 | 245.00 | 255.50 | 245.00 | 248.50 | 248.50 | -1.78% | 213,932 |
| Feb 25, 2026 | 255.00 | 256.53 | 245.00 | 253.00 | 253.00 | 2.22% | 369,539 |
| Feb 24, 2026 | 255.00 | 255.00 | 246.50 | 247.50 | 247.50 | -0.60% | 179,992 |
| Feb 23, 2026 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | -4.23% | 240,987 |
| Feb 20, 2026 | 258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 1.76% | 977,317 |
| Feb 19, 2026 | 260.00 | 260.00 | 252.31 | 255.50 | 255.50 | -0.97% | 200,090 |
| Feb 18, 2026 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.58% | 934,768 |
| Feb 17, 2026 | 245.00 | 260.00 | 245.00 | 256.50 | 256.50 | 6.21% | 1,363,482 |
| Feb 16, 2026 | 240.00 | 245.00 | 232.50 | 241.50 | 241.50 | 1.68% | 300,520 |
| Feb 13, 2026 | 235.00 | 237.50 | 231.00 | 237.50 | 237.50 | 1.71% | 171,172 |
| Feb 12, 2026 | 238.00 | 238.00 | 232.00 | 233.50 | 233.50 | 0.65% | 824,502 |
| Feb 11, 2026 | 236.00 | 239.50 | 230.00 | 232.00 | 232.00 | -1.69% | 195,809 |
| Feb 10, 2026 | 235.00 | 236.00 | 231.50 | 236.00 | 236.00 | 0.43% | 296,202 |
| Feb 9, 2026 | 237.50 | 240.00 | 233.00 | 235.00 | 235.00 | -0.42% | 273,009 |
| Feb 6, 2026 | 234.50 | 236.00 | 230.30 | 236.00 | 236.00 | 0.43% | 420,120 |
| Feb 5, 2026 | 234.50 | 235.50 | 226.00 | 235.00 | 235.00 | 0.21% | 259,021 |
| Feb 4, 2026 | 230.50 | 240.00 | 230.50 | 234.50 | 234.50 | -2.29% | 132,868 |
| Feb 3, 2026 | 236.00 | 242.50 | 235.00 | 240.00 | 240.00 | 2.78% | 270,809 |
| Feb 2, 2026 | 233.00 | 235.50 | 231.50 | 233.50 | 233.50 | 0.21% | 807,616 |
| Jan 30, 2026 | 235.00 | 235.00 | 230.50 | 233.00 | 233.00 | -0.21% | 145,535 |
| Jan 29, 2026 | 236.00 | 236.00 | 230.50 | 233.50 | 233.50 | 0.21% | 88,552 |
| Jan 28, 2026 | 237.50 | 240.00 | 233.00 | 233.00 | 233.00 | -2.10% | 121,100 |
| Jan 27, 2026 | 233.00 | 244.50 | 233.00 | 238.00 | 238.00 | -2.06% | 117,258 |
| Jan 26, 2026 | 242.00 | 245.50 | 237.70 | 243.00 | 243.00 | 1.25% | 326,143 |
| Jan 23, 2026 | 240.50 | 242.00 | 237.65 | 240.00 | 240.00 | -0.62% | 350,426 |
| Jan 22, 2026 | 239.50 | 246.00 | 238.00 | 241.50 | 241.50 | 1.26% | 216,261 |
| Jan 21, 2026 | 229.00 | 239.50 | 224.50 | 238.50 | 238.50 | 4.61% | 312,396 |
| Jan 20, 2026 | 235.00 | 235.00 | 226.50 | 228.00 | 228.00 | -2.15% | 408,941 |
| Jan 19, 2026 | 239.00 | 240.00 | 233.00 | 233.00 | 233.00 | -2.92% | 142,147 |
| Jan 16, 2026 | 240.00 | 241.00 | 238.13 | 240.00 | 240.00 | 0.21% | 127,093 |
| Jan 15, 2026 | 243.00 | 245.00 | 239.00 | 239.50 | 239.50 | -1.24% | 182,787 |
| Jan 14, 2026 | 247.50 | 249.00 | 234.39 | 242.50 | 242.50 | -1.82% | 398,771 |
| Jan 13, 2026 | 261.00 | 261.00 | 247.00 | 247.00 | 247.00 | -2.56% | 207,111 |