Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 307.00
+2.00 (0.66%)
Sep 4, 2026, 4:47 PM GMT
Applied Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 304.50 | 308.00 | 302.50 | 307.00 | 307.00 | 0.66% | 311,337 |
| Sep 3, 2026 | 304.00 | 310.63 | 302.50 | 305.00 | 305.00 | -0.33% | 570,223 |
| Sep 2, 2026 | 318.00 | 323.50 | 304.50 | 306.00 | 306.00 | -6.99% | 1,023,971 |
| Sep 1, 2026 | 314.50 | 330.50 | 307.00 | 329.00 | 329.00 | 3.95% | 1,118,225 |
| Aug 28, 2026 | 319.00 | 326.50 | 316.50 | 316.50 | 316.50 | -0.31% | 6,677,140 |
| Aug 27, 2026 | 317.50 | 320.00 | 309.50 | 317.50 | 317.50 | 0.32% | 1,580,896 |
| Aug 26, 2026 | 347.00 | 350.50 | 316.50 | 316.50 | 316.50 | -1.56% | 2,446,409 |
| Aug 25, 2026 | 330.00 | 330.50 | 318.30 | 321.50 | 321.50 | 0.94% | 296,579 |
| Aug 24, 2026 | 316.50 | 325.00 | 316.50 | 318.50 | 318.50 | -0.31% | 1,030,900 |
| Aug 21, 2026 | 320.00 | 327.50 | 319.50 | 319.50 | 319.50 | 0.16% | 622,356 |
| Aug 20, 2026 | 319.00 | 333.00 | 317.00 | 319.00 | 319.00 | -1.09% | 427,302 |
| Aug 19, 2026 | 319.00 | 328.00 | 319.00 | 322.50 | 322.50 | - | 315,728 |
| Aug 18, 2026 | 319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 0.31% | 363,365 |
| Aug 17, 2026 | 334.00 | 334.00 | 320.50 | 321.50 | 321.50 | -3.45% | 243,299 |
| Aug 14, 2026 | 336.50 | 345.50 | 331.50 | 333.00 | 333.00 | -0.30% | 217,334 |
| Aug 13, 2026 | 340.00 | 346.00 | 334.00 | 334.00 | 334.00 | -0.45% | 217,309 |
| Aug 12, 2026 | 353.00 | 353.00 | 335.50 | 335.50 | 335.50 | -4.01% | 250,870 |
| Aug 11, 2026 | 354.50 | 356.00 | 347.00 | 349.50 | 349.50 | -0.29% | 339,023 |
| Aug 10, 2026 | 350.00 | 353.00 | 339.00 | 350.50 | 350.50 | 1.15% | 571,133 |
| Aug 7, 2026 | 349.50 | 349.50 | 340.00 | 346.50 | 346.50 | 1.02% | 297,685 |
| Aug 6, 2026 | 330.50 | 346.50 | 330.50 | 343.00 | 343.00 | 2.69% | 714,510 |
| Aug 5, 2026 | 333.00 | 334.50 | 328.80 | 334.00 | 334.00 | 1.52% | 312,777 |
| Aug 4, 2026 | 330.50 | 330.80 | 320.50 | 329.00 | 329.00 | 1.39% | 249,558 |
| Aug 3, 2026 | 326.50 | 330.50 | 317.50 | 324.50 | 324.50 | 0.31% | 256,350 |
| Jul 31, 2026 | 329.00 | 329.00 | 318.00 | 323.50 | 323.50 | 1.41% | 268,373 |
| Jul 30, 2026 | 319.00 | 320.50 | 316.50 | 319.00 | 319.00 | 0.31% | 191,830 |
| Jul 29, 2026 | 327.00 | 329.50 | 316.50 | 318.00 | 318.00 | -2.45% | 417,580 |
| Jul 28, 2026 | 330.00 | 336.00 | 323.50 | 326.00 | 326.00 | -1.81% | 274,802 |
| Jul 27, 2026 | 322.50 | 341.30 | 322.50 | 332.00 | 332.00 | -0.75% | 554,285 |
| Jul 24, 2026 | 335.00 | 340.00 | 326.00 | 334.50 | 334.50 | - | 88,598 |
| Jul 23, 2026 | 332.00 | 340.00 | 330.50 | 334.50 | 334.50 | -1.04% | 152,783 |
| Jul 22, 2026 | 331.50 | 339.50 | 326.50 | 338.00 | 338.00 | 2.27% | 358,202 |
| Jul 21, 2026 | 329.00 | 334.00 | 326.50 | 330.50 | 330.50 | 0.46% | 444,344 |
| Jul 20, 2026 | 331.00 | 332.50 | 328.00 | 329.00 | 329.00 | -0.45% | 425,531 |
| Jul 17, 2026 | 339.00 | 340.00 | 330.00 | 330.50 | 330.50 | -1.34% | 215,865 |
| Jul 16, 2026 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | - | 543,448 |
| Jul 15, 2026 | 330.00 | 339.00 | 330.00 | 335.00 | 335.00 | 1.21% | 302,509 |
| Jul 14, 2026 | 329.50 | 332.00 | 324.50 | 331.00 | 331.00 | 0.15% | 998,269 |
| Jul 13, 2026 | 330.00 | 331.00 | 322.50 | 330.50 | 330.50 | 2.16% | 440,454 |
| Jul 10, 2026 | 320.00 | 325.00 | 319.50 | 323.50 | 323.50 | 0.31% | 332,802 |
| Jul 9, 2026 | 317.00 | 322.50 | 310.30 | 322.50 | 322.50 | 2.87% | 679,362 |
| Jul 8, 2026 | 317.00 | 317.00 | 304.50 | 313.50 | 313.50 | 1.13% | 415,627 |
| Jul 7, 2026 | 316.50 | 318.60 | 307.50 | 310.00 | 310.00 | -0.80% | 292,940 |
| Jul 6, 2026 | 313.50 | 318.00 | 312.50 | 312.50 | 312.50 | -0.95% | 145,249 |
| Jul 3, 2026 | 316.00 | 318.30 | 314.00 | 315.50 | 315.50 | 0.16% | 192,292 |
| Jul 2, 2026 | 317.00 | 317.50 | 312.50 | 315.00 | 315.00 | 0.32% | 442,393 |
| Jul 1, 2026 | 311.00 | 314.50 | 308.00 | 314.00 | 314.00 | 0.96% | 503,032 |
| Jun 30, 2026 | 315.00 | 317.50 | 309.00 | 311.00 | 311.00 | -0.32% | 481,183 |
| Jun 29, 2026 | 309.50 | 313.00 | 306.50 | 312.00 | 312.00 | 0.81% | 209,431 |
| Jun 26, 2026 | 309.50 | 311.50 | 307.00 | 309.50 | 309.50 | - | 242,396 |