Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 334.50
0.00 (0.00%)
Jul 24, 2026, 4:35 PM GMT
Applied Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 335.00 | 338.00 | 331.00 | 334.50 | 334.50 | - | 88,596 |
| Jul 23, 2026 | 332.00 | 340.00 | 330.50 | 334.50 | 334.50 | -1.04% | 152,783 |
| Jul 22, 2026 | 331.50 | 339.50 | 326.53 | 338.00 | 338.00 | 2.27% | 358,202 |
| Jul 21, 2026 | 329.00 | 334.00 | 326.50 | 330.50 | 330.50 | 0.46% | 294,181 |
| 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 |
| Jun 25, 2026 | 308.00 | 312.90 | 303.00 | 309.50 | 309.50 | 0.81% | 249,112 |
| Jun 24, 2026 | 289.50 | 307.00 | 289.50 | 307.00 | 307.00 | 0.99% | 335,863 |
| Jun 23, 2026 | 301.00 | 305.00 | 292.00 | 304.00 | 304.00 | 2.70% | 388,887 |
| Jun 22, 2026 | 288.00 | 297.50 | 288.00 | 296.00 | 296.00 | 1.72% | 250,583 |
| Jun 19, 2026 | 296.50 | 300.00 | 290.50 | 291.00 | 291.00 | -2.51% | 1,471,447 |
| Jun 18, 2026 | 301.00 | 301.00 | 294.50 | 298.50 | 298.50 | - | 370,227 |
| Jun 17, 2026 | 295.50 | 298.50 | 294.50 | 298.50 | 298.50 | 1.53% | 561,974 |
| Jun 16, 2026 | 298.00 | 298.00 | 289.50 | 294.00 | 294.00 | -0.68% | 248,160 |
| Jun 15, 2026 | 300.50 | 301.00 | 295.00 | 296.00 | 296.00 | 0.85% | 328,177 |
| Jun 12, 2026 | 291.00 | 295.50 | 284.00 | 293.50 | 293.50 | 1.38% | 421,329 |
| Jun 11, 2026 | 295.50 | 295.50 | 285.00 | 289.50 | 289.50 | 1.40% | 374,288 |
| Jun 10, 2026 | 290.00 | 291.50 | 279.00 | 285.50 | 285.50 | -1.21% | 485,476 |
| Jun 9, 2026 | 275.00 | 291.00 | 275.00 | 289.00 | 289.00 | 1.40% | 1,127,360 |
| Jun 8, 2026 | 280.00 | 288.00 | 274.00 | 285.00 | 285.00 | 2.15% | 1,459,545 |
| Jun 5, 2026 | 290.00 | 290.00 | 278.00 | 279.00 | 279.00 | -0.71% | 164,692 |
| Jun 4, 2026 | 285.00 | 290.00 | 274.50 | 281.00 | 281.00 | 2.00% | 1,337,900 |
| Jun 3, 2026 | 283.50 | 289.00 | 272.50 | 275.50 | 275.50 | -2.48% | 1,229,271 |
| Jun 2, 2026 | 275.50 | 286.00 | 272.50 | 282.50 | 282.50 | 3.86% | 1,089,586 |
| Jun 1, 2026 | 255.50 | 279.50 | 254.60 | 272.00 | 272.00 | 11.70% | 1,189,533 |
| May 29, 2026 | 239.00 | 247.50 | 232.00 | 243.50 | 243.50 | 4.51% | 358,811 |
| May 28, 2026 | 230.00 | 236.00 | 230.00 | 233.00 | 233.00 | - | 86,559 |
| May 27, 2026 | 235.00 | 237.50 | 232.80 | 233.00 | 233.00 | 0.43% | 218,648 |
| May 26, 2026 | 227.00 | 234.50 | 222.00 | 232.00 | 232.00 | 1.31% | 209,033 |
| 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 | 212.00 | 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 |