Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 238.50
+10.50 (4.61%)
Jan 21, 2026, 4:35 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 229.00 | 229.00 | 224.50 | 225.50 | - | -1.10% | 1,977 |
| 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 |
| Dec 17, 2025 | 235.00 | 242.00 | 233.50 | 240.00 | 240.00 | 2.35% | 1,252,740 |
| Dec 16, 2025 | 235.00 | 235.00 | 231.63 | 234.50 | 234.50 | -0.21% | 337,552 |
| Dec 15, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 421,906 |
| Dec 12, 2025 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 1.29% | 396,380 |
| Dec 11, 2025 | 225.00 | 235.00 | 220.50 | 232.00 | 232.00 | 3.11% | 816,265 |
| Dec 10, 2025 | 222.00 | 227.00 | 212.00 | 225.00 | 225.00 | 2.27% | 1,063,670 |
| Dec 9, 2025 | 219.50 | 225.50 | 212.50 | 220.00 | 220.00 | 10.11% | 2,984,360 |
| Dec 8, 2025 | 202.00 | 202.00 | 195.40 | 199.80 | 199.80 | -0.35% | 68,017 |
| Dec 5, 2025 | 203.00 | 203.00 | 195.80 | 200.50 | 200.50 | - | 127,968 |
| Dec 4, 2025 | 198.00 | 205.00 | 195.20 | 200.50 | 200.50 | 0.96% | 829,225 |
| Dec 3, 2025 | 190.00 | 198.60 | 189.40 | 198.60 | 198.60 | 4.42% | 2,517,935 |
| Dec 2, 2025 | 186.00 | 192.40 | 183.00 | 190.20 | 190.20 | 2.37% | 473,782 |
| Dec 1, 2025 | 178.00 | 185.80 | 177.00 | 185.80 | 185.80 | 4.74% | 296,842 |
| Nov 28, 2025 | 173.00 | 178.60 | 169.20 | 177.40 | 177.40 | 2.78% | 200,734 |
| Nov 27, 2025 | 169.20 | 174.00 | 169.00 | 172.60 | 172.60 | 0.94% | 309,071 |
| Nov 26, 2025 | 169.00 | 172.60 | 169.00 | 171.00 | 171.00 | 0.83% | 59,669 |
| Nov 25, 2025 | 170.77 | 172.00 | 169.00 | 169.60 | 169.60 | -0.35% | 112,603 |
| Nov 24, 2025 | 173.40 | 175.80 | 170.20 | 170.20 | 170.20 | -3.51% | 296,280 |
| Nov 21, 2025 | 173.80 | 178.60 | 173.80 | 176.40 | 176.40 | 1.73% | 84,866 |
| Nov 20, 2025 | 162.00 | 174.00 | 162.00 | 173.40 | 173.40 | 3.96% | 2,497,426 |
| Nov 19, 2025 | 167.00 | 168.60 | 163.71 | 166.80 | 166.80 | -0.95% | 191,442 |
| Nov 18, 2025 | 169.00 | 170.00 | 167.20 | 168.40 | 168.40 | -0.82% | 92,849 |
| Nov 17, 2025 | 170.00 | 172.00 | 168.40 | 169.80 | 169.80 | - | 703,452 |
| Nov 14, 2025 | 172.00 | 179.80 | 167.80 | 169.80 | 169.80 | -1.28% | 210,962 |
| Nov 13, 2025 | 176.80 | 176.80 | 172.00 | 172.00 | 172.00 | -1.94% | 40,816 |
| Nov 12, 2025 | 173.00 | 178.20 | 173.00 | 175.40 | 175.40 | 0.80% | 585,478 |
| Nov 11, 2025 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | -1.69% | 107,609 |
| Nov 10, 2025 | 185.00 | 188.85 | 176.00 | 177.00 | 177.00 | -2.75% | 441,414 |