Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 208.50
-7.50 (-3.47%)
May 5, 2026, 3:42 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 219,754 |
| Apr 28, 2026 | 216.00 | 220.50 | 215.00 | 215.00 | 215.00 | -1.83% | 251,853 |
| Apr 27, 2026 | 220.00 | 223.00 | 217.50 | 219.00 | 219.00 | -0.68% | 183,656 |
| Apr 24, 2026 | 232.00 | 232.00 | 220.50 | 220.50 | 220.50 | -1.34% | 211,045 |
| Apr 23, 2026 | 219.00 | 225.50 | 218.50 | 223.50 | 223.50 | 1.82% | 166,510 |
| 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% | 289,805 |
| 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 | 229.50 | 217.00 | 225.50 | 225.50 | 3.44% | 634,372 |
| 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% | 213,141 |
| 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% | 263,432 |
| 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 | - | 300,621 |
| Mar 24, 2026 | 208.29 | 215.00 | 200.50 | 215.00 | 215.00 | 4.88% | 407,819 |
| Mar 23, 2026 | 210.00 | 217.50 | 180.00 | 205.00 | 205.00 | -7.24% | 1,764,117 |
| 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 |
| Mar 11, 2026 | 236.50 | 237.50 | 230.00 | 234.50 | 234.50 | -1.26% | 200,116 |
| Mar 10, 2026 | 230.00 | 240.00 | 230.00 | 237.50 | 237.50 | 0.21% | 122,651 |
| Mar 9, 2026 | 240.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 197,327 |
| Mar 6, 2026 | 239.50 | 241.50 | 230.50 | 238.00 | 238.00 | -0.42% | 133,080 |
| Mar 5, 2026 | 238.50 | 242.50 | 236.14 | 239.00 | 239.00 | -0.42% | 195,505 |
| Mar 4, 2026 | 242.50 | 242.50 | 232.50 | 240.00 | 240.00 | 2.35% | 223,120 |
| Mar 3, 2026 | 240.00 | 250.00 | 229.00 | 234.50 | 234.50 | -4.29% | 253,821 |
| Mar 2, 2026 | 246.00 | 249.00 | 241.50 | 245.00 | 245.00 | -1.41% | 265,061 |
| Feb 27, 2026 | 254.00 | 254.50 | 245.00 | 248.50 | 248.50 | - | 214,415 |
| Feb 26, 2026 | 245.00 | 255.50 | 245.00 | 248.50 | 248.50 | -1.78% | 213,932 |
| Feb 25, 2026 | 255.00 | 256.53 | 245.00 | 253.00 | 253.00 | 2.22% | 369,539 |
| Feb 24, 2026 | 255.00 | 255.00 | 246.50 | 247.50 | 247.50 | -0.60% | 179,992 |
| Feb 23, 2026 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | -4.23% | 240,987 |
| Feb 20, 2026 | 258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 1.76% | 977,317 |
| Feb 19, 2026 | 260.00 | 260.00 | 252.31 | 255.50 | 255.50 | -0.97% | 200,090 |