Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 162.40
-1.00 (-0.61%)
At close: Sep 2, 2025
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 132.40 | 134.60 | 131.00 | 131.00 | 131.00 | 0.46% | 51,924 |
| Aug 13, 2025 | 130.00 | 135.00 | 130.00 | 130.40 | 130.40 | 1.88% | 187,545 |
| Aug 12, 2025 | 128.00 | 133.81 | 128.00 | 128.00 | 128.00 | -1.99% | 8,364 |
| Aug 11, 2025 | 131.40 | 133.60 | 130.60 | 130.60 | 130.60 | 0.46% | 32,808 |
| Aug 8, 2025 | 132.00 | 134.40 | 129.89 | 130.00 | 130.00 | -0.76% | 611,684 |
| Aug 7, 2025 | 130.00 | 134.80 | 130.00 | 131.00 | 131.00 | -0.76% | 262,350 |
| Aug 6, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 434,136 |
| Aug 5, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.15% | 236,644 |
| Aug 4, 2025 | 133.00 | 134.60 | 131.47 | 131.80 | 131.80 | 1.38% | 52,762 |
| Aug 1, 2025 | 130.00 | 134.80 | 130.00 | 130.00 | 130.00 | -0.76% | 16,627 |
| Jul 31, 2025 | 131.00 | 134.40 | 130.10 | 131.00 | 131.00 | - | 130,372 |
| Jul 30, 2025 | 132.00 | 134.80 | 129.00 | 131.00 | 131.00 | -1.21% | 27,897 |
| Jul 29, 2025 | 133.00 | 135.03 | 132.00 | 132.60 | 132.60 | -0.30% | 198,595 |
| Jul 28, 2025 | 133.20 | 134.80 | 131.14 | 133.00 | 133.00 | 0.61% | 60,009 |
| Jul 25, 2025 | 133.00 | 133.03 | 131.00 | 132.20 | 132.20 | 0.92% | 28,305 |
| Jul 24, 2025 | 130.00 | 133.00 | 129.15 | 131.00 | 131.00 | 1.87% | 432,540 |
| Jul 23, 2025 | 129.00 | 130.00 | 127.80 | 128.60 | 128.60 | 0.94% | 658,758 |
| Jul 22, 2025 | 128.80 | 130.00 | 127.20 | 127.40 | 127.40 | -0.47% | 463,057 |
| Jul 21, 2025 | 129.00 | 129.80 | 127.68 | 128.00 | 128.00 | - | 848,441 |
| Jul 18, 2025 | 128.20 | 130.00 | 127.30 | 128.00 | 128.00 | -0.78% | 124,451 |
| Jul 17, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 481,365 |
| Jul 16, 2025 | 126.00 | 129.12 | 124.00 | 126.00 | 126.00 | -0.16% | 48,755 |
| Jul 15, 2025 | 127.00 | 127.40 | 124.60 | 126.20 | 126.20 | 0.16% | 23,827 |
| Jul 14, 2025 | 126.00 | 129.80 | 125.27 | 126.00 | 126.00 | 0.16% | 151,219 |
| Jul 11, 2025 | 127.80 | 129.40 | 125.80 | 125.80 | 125.80 | -2.02% | 24,833 |
| Jul 10, 2025 | 127.40 | 129.00 | 126.20 | 128.40 | 128.40 | - | 167,861 |
| Jul 9, 2025 | 126.20 | 129.80 | 123.40 | 128.40 | 128.40 | 2.23% | 39,933 |
| Jul 8, 2025 | 125.60 | 129.80 | 124.66 | 125.60 | 125.60 | -0.16% | 38,131 |
| Jul 7, 2025 | 126.00 | 126.80 | 124.20 | 125.80 | 125.80 | 0.32% | 144,848 |
| Jul 4, 2025 | 124.80 | 125.40 | 124.20 | 125.40 | 125.40 | 1.13% | 18,694 |
| Jul 3, 2025 | 124.60 | 126.27 | 123.20 | 124.00 | 124.00 | -1.27% | 81,127 |
| Jul 2, 2025 | 125.20 | 126.00 | 123.40 | 125.60 | 125.60 | 1.78% | 42,438 |
| Jul 1, 2025 | 125.80 | 126.80 | 123.40 | 123.40 | 123.40 | -0.80% | 82,297 |
| Jun 30, 2025 | 126.00 | 126.20 | 124.20 | 124.40 | 124.40 | -0.96% | 37,295 |
| Jun 27, 2025 | 125.40 | 127.60 | 125.00 | 125.60 | 125.60 | 0.32% | 24,078 |
| Jun 26, 2025 | 125.80 | 125.80 | 123.20 | 125.20 | 125.20 | 0.64% | 840,397 |
| Jun 25, 2025 | 126.20 | 127.00 | 124.40 | 124.40 | 124.40 | -1.27% | 102,086 |
| Jun 24, 2025 | 125.80 | 126.00 | 123.40 | 126.00 | 126.00 | 0.80% | 556,526 |
| Jun 23, 2025 | 126.40 | 127.00 | 123.40 | 125.00 | 125.00 | -1.42% | 168,494 |
| Jun 20, 2025 | 125.80 | 128.00 | 125.00 | 126.80 | 126.80 | 0.16% | 593,912 |