Applied Nutrition Plc (LON:APN)
London · Delayed Price · Currency is GBP · Price in GBX 296.00
+2.50 (0.85%)
Jun 15, 2026, 4:47 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 219.10 | 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 | 216.00 | 220.50 | 220.50 | 1.15% | 221,150 |
| Apr 20, 2026 | 211.00 | 219.40 | 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 | 213.30 | 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 |