Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
-3.50 (-1.41%)
At close: Mar 2, 2026
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 247.21 | 246.50 | 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% | 179,991 |
| Feb 23, 2026 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | -4.23% | 232,240 |
| Feb 20, 2026 | 258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 1.76% | 816,111 |
| Feb 19, 2026 | 260.00 | 260.00 | 252.31 | 255.50 | 255.50 | -0.97% | 196,356 |
| Feb 18, 2026 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.58% | 934,770 |
| Feb 17, 2026 | 245.00 | 260.00 | 245.00 | 256.50 | 256.50 | 6.21% | 1,363,484 |
| 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 | 233.50 | 233.50 | 233.50 | 0.65% | 804,504 |
| 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% | 272,451 |
| 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 | 242.50 | 233.00 | 238.00 | 238.00 | -2.06% | 117,256 |
| Jan 26, 2026 | 242.00 | 244.00 | 239.00 | 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% | 182,786 |
| 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 |
| Jan 12, 2026 | 261.00 | 261.00 | 252.50 | 253.50 | 253.50 | -2.31% | 211,068 |
| Jan 9, 2026 | 259.00 | 261.00 | 257.50 | 259.50 | 259.50 | 0.97% | 115,060 |
| Jan 8, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 257.00 | - | 173,279 |
| Jan 7, 2026 | 261.00 | 261.00 | 251.50 | 257.00 | 257.00 | 0.59% | 227,508 |
| Jan 6, 2026 | 261.00 | 261.00 | 252.00 | 255.50 | 255.50 | 0.79% | 180,580 |
| Jan 5, 2026 | 259.50 | 260.50 | 253.24 | 253.50 | 253.50 | -0.98% | 554,089 |
| Jan 2, 2026 | 260.50 | 260.50 | 253.00 | 256.00 | 256.00 | 1.59% | 2,487,851 |
| Dec 31, 2025 | 258.00 | 258.00 | 251.00 | 252.00 | 252.00 | -0.59% | 55,611 |
| Dec 30, 2025 | 258.00 | 258.00 | 244.02 | 253.50 | 253.50 | -0.98% | 189,665 |
| Dec 29, 2025 | 255.00 | 257.00 | 249.61 | 256.00 | 256.00 | 0.39% | 168,674 |
| Dec 24, 2025 | 254.00 | 255.00 | 250.50 | 255.00 | 255.00 | 1.80% | 68,249 |
| Dec 23, 2025 | 253.00 | 253.00 | 248.50 | 250.50 | 250.50 | -0.40% | 147,602 |
| Dec 22, 2025 | 253.00 | 253.00 | 246.00 | 251.50 | 251.50 | -0.59% | 476,147 |
| Dec 19, 2025 | 253.50 | 254.00 | 247.00 | 253.00 | 253.00 | 2.43% | 4,997,489 |
| Dec 18, 2025 | 244.00 | 247.54 | 241.74 | 247.00 | 247.00 | 2.92% | 789,210 |