Applied Nutrition Plc (LON:APN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 305.50
+6.50 (2.17%)
Nov 4, 2026, 4:05 PM GMT
Applied Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 296.00 | 308.50 | 296.00 | 305.50 | 305.50 | 2.17% | 184,912 |
| Nov 3, 2026 | 300.00 | 304.00 | 296.00 | 299.00 | 299.00 | - | 730,413 |
| Nov 2, 2026 | 285.00 | 301.00 | 285.00 | 299.00 | 299.00 | 2.05% | 468,037 |
| Oct 30, 2026 | 298.50 | 298.50 | 292.50 | 293.00 | 293.00 | -1.35% | 1,405,985 |
| Oct 29, 2026 | 296.00 | 298.00 | 292.50 | 297.00 | 297.00 | 0.85% | 157,877 |
| Oct 28, 2026 | 294.00 | 299.50 | 293.00 | 294.50 | 294.50 | - | 196,027 |
| Oct 27, 2026 | 292.50 | 298.50 | 290.00 | 294.50 | 294.50 | -0.17% | 243,016 |
| Oct 26, 2026 | 294.50 | 301.00 | 289.76 | 295.00 | 295.00 | 0.34% | 281,193 |
| Oct 23, 2026 | 285.00 | 302.00 | 285.00 | 294.00 | 294.00 | 0.51% | 225,034 |
| Oct 22, 2026 | 285.00 | 294.46 | 285.00 | 292.50 | 292.50 | 0.69% | 294,338 |
| Oct 21, 2026 | 302.50 | 302.50 | 289.50 | 290.50 | 290.50 | 0.35% | 253,759 |
| Oct 20, 2026 | 287.00 | 293.00 | 285.50 | 289.50 | 289.50 | -0.34% | 320,680 |
| Oct 19, 2026 | 287.00 | 301.00 | 287.00 | 290.50 | 290.50 | -0.34% | 267,286 |
| Oct 16, 2026 | 302.50 | 302.50 | 291.50 | 291.50 | 291.50 | -1.52% | 819,696 |
| Oct 15, 2026 | 287.00 | 302.00 | 286.50 | 296.00 | 296.00 | 2.07% | 319,020 |
| Oct 14, 2026 | 289.50 | 298.00 | 289.50 | 290.00 | 290.00 | 0.52% | 324,260 |
| Oct 13, 2026 | 283.00 | 291.00 | 283.00 | 288.50 | 288.50 | 2.49% | 434,159 |
| Oct 12, 2026 | 267.00 | 282.00 | 267.00 | 281.50 | 281.50 | 2.93% | 488,480 |
| Oct 9, 2026 | 274.00 | 277.00 | 269.50 | 273.50 | 273.50 | 1.48% | 204,700 |
| Oct 8, 2026 | 268.00 | 270.50 | 265.00 | 269.50 | 269.50 | 0.56% | 1,722,966 |
| Oct 7, 2026 | 269.50 | 270.00 | 265.50 | 268.00 | 268.00 | -0.56% | 296,581 |
| Oct 6, 2026 | 265.50 | 271.00 | 263.50 | 269.50 | 269.50 | 1.89% | 278,238 |
| Oct 5, 2026 | 275.00 | 275.00 | 264.50 | 264.50 | 264.50 | -0.38% | 218,534 |
| Oct 2, 2026 | 280.50 | 280.50 | 262.00 | 265.50 | 265.50 | -0.75% | 324,288 |
| Oct 1, 2026 | 271.00 | 274.50 | 267.50 | 267.50 | 267.50 | -2.37% | 601,114 |
| Sep 30, 2026 | 282.50 | 282.50 | 273.50 | 274.00 | 274.00 | 0.37% | 331,070 |
| Sep 29, 2026 | 265.00 | 280.50 | 265.00 | 273.00 | 273.00 | -0.36% | 141,784 |
| Sep 28, 2026 | 271.00 | 276.50 | 270.50 | 274.00 | 274.00 | 1.11% | 205,083 |
| Sep 25, 2026 | 265.00 | 274.50 | 265.00 | 271.00 | 271.00 | 0.18% | 199,675 |
| Sep 24, 2026 | 278.50 | 278.50 | 270.00 | 270.50 | 270.50 | -1.46% | 371,187 |
| Sep 23, 2026 | 268.00 | 277.60 | 268.00 | 274.50 | 274.50 | 0.18% | 632,096 |
| Sep 22, 2026 | 268.00 | 278.50 | 268.00 | 274.00 | 274.00 | 1.86% | 720,511 |
| Sep 21, 2026 | 270.00 | 273.00 | 268.50 | 269.00 | 269.00 | -0.74% | 254,220 |
| Sep 18, 2026 | 280.50 | 281.50 | 269.50 | 271.00 | 271.00 | -2.69% | 681,130 |
| Sep 17, 2026 | 277.50 | 285.50 | 277.50 | 278.50 | 278.50 | -1.07% | 524,607 |
| Sep 16, 2026 | 292.00 | 292.00 | 279.00 | 281.50 | 281.50 | - | 527,585 |
| Sep 15, 2026 | 290.00 | 290.00 | 277.50 | 281.50 | 281.50 | 0.18% | 350,772 |
| Sep 14, 2026 | 286.00 | 294.00 | 277.50 | 281.00 | 281.00 | -2.26% | 898,444 |
| Sep 11, 2026 | 283.00 | 292.00 | 275.00 | 287.50 | 287.50 | -1.88% | 10,095,399 |
| Sep 10, 2026 | 293.00 | 307.00 | 291.50 | 293.00 | 293.00 | -1.51% | 180,903 |
| Sep 9, 2026 | 306.00 | 315.00 | 291.00 | 297.50 | 297.50 | -2.30% | 1,845,755 |
| Sep 8, 2026 | 301.00 | 307.50 | 301.00 | 304.50 | 304.50 | -1.14% | 181,468 |
| Sep 7, 2026 | 308.00 | 316.20 | 303.00 | 308.00 | 308.00 | 0.33% | 407,589 |
| Sep 4, 2026 | 304.50 | 308.00 | 301.00 | 307.00 | 307.00 | 0.66% | 311,338 |
| Sep 3, 2026 | 304.00 | 310.60 | 302.50 | 305.00 | 305.00 | -0.33% | 570,223 |
| Sep 2, 2026 | 318.00 | 328.00 | 304.50 | 306.00 | 306.00 | -6.99% | 1,023,967 |
| Sep 1, 2026 | 314.50 | 330.50 | 307.00 | 329.00 | 329.00 | 3.95% | 1,622,972 |
| 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 |