Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 232.00
+3.00 (1.31%)
May 26, 2026, 5:05 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 226.34 | 233.50 | 227.00 | 232.00 | 232.00 | 1.31% | 199,031 |
| May 22, 2026 | 223.50 | 229.00 | 214.50 | 229.00 | 229.00 | 6.02% | 354,020 |
| May 21, 2026 | 221.00 | 224.50 | 215.00 | 216.00 | 216.00 | -2.48% | 264,097 |
| May 20, 2026 | 218.00 | 222.50 | 213.00 | 221.50 | 221.50 | 3.99% | 1,272,266 |
| May 19, 2026 | 217.00 | 220.00 | 212.01 | 213.00 | 213.00 | -0.93% | 138,024 |
| May 18, 2026 | 209.50 | 218.50 | 205.00 | 215.00 | 215.00 | 1.90% | 207,185 |
| May 15, 2026 | 209.00 | 211.00 | 205.50 | 211.00 | 211.00 | 0.48% | 1,006,872 |
| May 14, 2026 | 204.00 | 211.50 | 204.00 | 210.00 | 210.00 | 0.48% | 163,581 |
| May 13, 2026 | 212.00 | 213.50 | 204.50 | 209.00 | 209.00 | -1.88% | 380,669 |
| May 12, 2026 | 213.50 | 215.00 | 210.50 | 213.00 | 213.00 | -0.93% | 347,366 |
| May 11, 2026 | 206.50 | 218.50 | 206.50 | 215.00 | 215.00 | -0.92% | 575,609 |
| May 8, 2026 | 207.00 | 219.50 | 207.00 | 217.00 | 217.00 | 1.40% | 266,357 |
| May 7, 2026 | 211.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1.18% | 747,442 |
| May 6, 2026 | 207.50 | 214.50 | 207.50 | 211.50 | 211.50 | 1.93% | 152,277 |
| May 5, 2026 | 214.00 | 219.50 | 207.50 | 207.50 | 207.50 | -3.94% | 681,816 |
| May 1, 2026 | 220.00 | 220.00 | 215.50 | 216.00 | 216.00 | -1.14% | 144,269 |
| Apr 30, 2026 | 215.00 | 219.08 | 214.50 | 218.50 | 218.50 | 1.16% | 304,324 |
| Apr 29, 2026 | 218.00 | 223.50 | 216.00 | 216.00 | 216.00 | 0.47% | 274,356 |
| Apr 28, 2026 | 216.00 | 225.50 | 215.00 | 215.00 | 215.00 | -1.83% | 369,057 |
| Apr 27, 2026 | 220.00 | 223.50 | 217.50 | 219.00 | 219.00 | -0.68% | 190,897 |
| Apr 24, 2026 | 232.00 | 232.00 | 220.50 | 220.50 | 220.50 | -1.34% | 211,047 |
| Apr 23, 2026 | 219.00 | 225.50 | 218.50 | 223.50 | 223.50 | 1.82% | 346,664 |
| Apr 22, 2026 | 215.50 | 224.00 | 215.50 | 219.50 | 219.50 | -0.45% | 224,991 |
| Apr 21, 2026 | 217.00 | 222.00 | 216.04 | 220.50 | 220.50 | 1.15% | 221,150 |
| Apr 20, 2026 | 211.00 | 219.41 | 211.00 | 218.00 | 218.00 | 0.23% | 286,285 |
| Apr 17, 2026 | 215.00 | 219.50 | 213.00 | 217.50 | 217.50 | 0.93% | 6,700,014 |
| Apr 16, 2026 | 220.00 | 224.00 | 213.27 | 215.50 | 215.50 | -4.86% | 24,785,180 |
| Apr 15, 2026 | 235.00 | 236.00 | 226.50 | 226.50 | 226.50 | -3.62% | 289,804 |
| Apr 14, 2026 | 227.50 | 235.00 | 224.50 | 235.00 | 235.00 | 3.07% | 423,318 |
| Apr 13, 2026 | 222.00 | 229.00 | 219.00 | 228.00 | 228.00 | 1.79% | 304,348 |
| Apr 10, 2026 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 1.82% | 224,918 |
| Apr 9, 2026 | 227.00 | 227.00 | 218.50 | 220.00 | 220.00 | -2.44% | 316,188 |
| Apr 8, 2026 | 225.00 | 230.00 | 216.00 | 225.50 | 225.50 | 3.44% | 634,373 |
| Apr 7, 2026 | 214.50 | 219.50 | 212.50 | 218.00 | 218.00 | 0.46% | 211,269 |
| Apr 2, 2026 | 219.00 | 220.50 | 205.50 | 217.00 | 217.00 | 2.12% | 227,393 |
| Apr 1, 2026 | 209.00 | 214.50 | 207.50 | 212.50 | 212.50 | 1.92% | 398,982 |
| Mar 31, 2026 | 218.00 | 218.00 | 205.50 | 208.50 | 208.50 | - | 212,626 |
| Mar 30, 2026 | 207.00 | 209.50 | 204.00 | 208.50 | 208.50 | -1.18% | 263,433 |
| Mar 27, 2026 | 212.50 | 214.00 | 209.00 | 211.00 | 211.00 | -0.24% | 235,519 |
| Mar 26, 2026 | 215.00 | 217.00 | 211.50 | 211.50 | 211.50 | -1.63% | 118,790 |
| Mar 25, 2026 | 215.50 | 222.00 | 214.00 | 215.00 | 215.00 | - | 300,622 |
| Mar 24, 2026 | 200.50 | 215.50 | 200.50 | 215.00 | 215.00 | 4.88% | 407,821 |
| Mar 23, 2026 | 210.00 | 217.66 | 180.00 | 205.00 | 205.00 | -7.24% | 1,814,117 |
| 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 |