Applied Nutrition Plc (LON:APN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
163.40
+0.70 (0.43%)
Last updated: Sep 25, 2025, 8:15 AM BST

Applied Nutrition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025160.80164.80159.91163.00163.001.62%32,501
Sep 23, 2025160.00162.00158.00160.40160.40-43,430
Sep 22, 2025158.00161.60158.00160.40160.400.25%647,335
Sep 19, 2025162.00162.00158.40160.00160.00-0.62%297,377
Sep 18, 2025161.00162.00159.00161.00161.000.50%63,353
Sep 17, 2025161.40162.00159.00160.20160.20-0.50%2,064,942
Sep 16, 2025161.00164.80160.00161.00161.00-0.49%173,422
Sep 15, 2025165.00165.00161.00161.80161.80-0.25%192,305
Sep 12, 2025162.00163.00162.00162.20162.20-0.37%112,087
Sep 11, 2025162.00164.40162.00162.80162.800.49%49,985
Sep 10, 2025162.00163.80160.72162.00162.00-0.37%188,353
Sep 9, 2025162.20165.00159.20162.60162.60-0.49%94,732
Sep 8, 2025164.20164.20161.06163.40163.400.86%85,720
Sep 5, 2025164.00164.00159.00162.00162.000.25%253,827
Sep 4, 2025162.00163.00159.82161.60161.60-0.86%75,368
Sep 3, 2025165.00165.00161.20163.00163.000.37%175,958
Sep 2, 2025160.00164.60160.00162.40162.40-0.61%82,268
Sep 1, 2025165.00165.00160.20163.40163.40-0.73%360,347
Aug 29, 2025161.00166.20160.80164.60164.600.24%178,382
Aug 28, 2025164.20167.40160.00164.20164.200.49%152,928
Aug 27, 2025165.00167.80161.60163.40163.40-1.80%248,690
Aug 26, 2025166.00167.00164.40166.40166.401.46%551,492
Aug 22, 2025152.00166.00150.05164.00164.007.19%373,015
Aug 21, 2025148.00153.00144.20153.00153.003.38%383,012
Aug 20, 2025147.00148.00145.19148.00148.000.82%523,857
Aug 19, 2025142.40147.82140.99146.80146.8011.89%3,186,180
Aug 18, 2025131.00133.80131.00131.20131.200.15%219,817
Aug 15, 2025132.00134.80131.00131.00131.00-224,930
Aug 14, 2025132.40134.60131.00131.00131.000.46%51,924
Aug 13, 2025130.00135.00130.00130.40130.401.88%187,545
Aug 12, 2025128.00133.81128.00128.00128.00-1.99%8,364
Aug 11, 2025131.40133.60130.60130.60130.600.46%32,808
Aug 8, 2025132.00134.40129.89130.00130.00-0.76%611,684
Aug 7, 2025130.00134.80130.00131.00131.00-0.76%262,350
Aug 6, 2025133.00133.00131.00132.00132.00-434,136
Aug 5, 2025131.00132.00131.00132.00132.000.15%236,644
Aug 4, 2025133.00134.60131.47131.80131.801.38%52,762
Aug 1, 2025130.00134.80130.00130.00130.00-0.76%16,627
Jul 31, 2025131.00134.40130.10131.00131.00-130,372
Jul 30, 2025132.00134.80129.00131.00131.00-1.21%27,897
Jul 29, 2025133.00135.03132.00132.60132.60-0.30%198,595
Jul 28, 2025133.20134.80131.14133.00133.000.61%60,009
Jul 25, 2025133.00133.03131.00132.20132.200.92%28,305
Jul 24, 2025130.00133.00129.15131.00131.001.87%432,540
Jul 23, 2025129.00130.00127.80128.60128.600.94%658,758
Jul 22, 2025128.80130.00127.20127.40127.40-0.47%463,057
Jul 21, 2025129.00129.80127.68128.00128.00-848,441
Jul 18, 2025128.20130.00127.30128.00128.00-0.78%124,451
Jul 17, 2025126.00129.00126.00129.00129.002.38%481,365
Jul 16, 2025126.00129.12124.00126.00126.00-0.16%48,755