Applied Nutrition (APN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Applied Nutrition

Date Open High Low Close* Volume
26/09/2025 167.80p 167.80p 160.00p 163.00p 270590
25/09/2025 162.40p 166.60p 160.20p 166.60p 19513
24/09/2025 160.80p 167.60p 159.91p 163.00p 32499
23/09/2025 160.00p 162.00p 158.00p 160.40p 43430
22/09/2025 158.00p 161.60p 158.00p 160.40p 647335
19/09/2025 162.00p 162.00p 158.40p 160.00p 297376
18/09/2025 161.00p 162.00p 159.00p 161.00p 63353
17/09/2025 161.40p 162.00p 159.00p 160.20p 2064943
16/09/2025 165.00p 165.00p 161.80p 161.00p 173425
15/09/2025 165.00p 165.00p 161.00p 161.80p 192304
12/09/2025 162.00p 163.00p 162.00p 162.20p 112087
11/09/2025 162.00p 162.00p 162.00p 162.80p 49984
10/09/2025 162.00p 163.80p 160.72p 162.00p 188353
09/09/2025 162.20p 165.00p 159.20p 162.60p 94732
08/09/2025 164.20p 164.20p 161.06p 163.40p 85721
05/09/2025 164.00p 164.00p 159.00p 162.00p 253827
04/09/2025 162.00p 163.00p 161.00p 161.60p 75370
03/09/2025 165.00p 165.00p 161.20p 163.00p 175958
02/09/2025 160.00p 164.60p 160.00p 162.40p 82269
01/09/2025 165.00p 165.00p 160.20p 163.40p 360346
29/08/2025 161.00p 165.00p 160.80p 164.60p 178382
28/08/2025 164.20p 167.40p 160.00p 164.20p 152928
27/08/2025 165.00p 167.80p 161.60p 163.40p 248693
26/08/2025 166.00p 172.80p 164.40p 166.40p 551494
22/08/2025 152.00p 166.00p 150.05p 164.00p 373016
21/08/2025 148.00p 153.00p 144.20p 153.00p 383013
20/08/2025 147.00p 148.00p 145.19p 148.00p 523857
19/08/2025 142.40p 147.82p 140.99p 146.80p 3186179
18/08/2025 131.00p 133.80p 131.00p 131.20p 219817
15/08/2025 132.00p 134.80p 131.00p 131.00p 224930
14/08/2025 132.40p 134.60p 131.00p 131.00p 51923
13/08/2025 130.00p 135.00p 130.00p 130.40p 187545
12/08/2025 128.00p 133.81p 126.50p 128.00p 8364
11/08/2025 131.40p 133.60p 130.60p 130.60p 32809
08/08/2025 132.00p 134.40p 129.89p 130.00p 611684
07/08/2025 130.00p 134.80p 130.00p 131.00p 262350
06/08/2025 133.00p 133.00p 131.00p 132.00p 434136
05/08/2025 131.00p 132.00p 131.00p 132.00p 236644
04/08/2025 133.00p 134.60p 131.47p 131.80p 52763
01/08/2025 130.00p 134.80p 130.00p 130.00p 16627
31/07/2025 131.00p 134.40p 125.70p 131.00p 65372
30/07/2025 132.00p 134.80p 129.00p 131.00p 27897
29/07/2025 133.00p 135.03p 132.00p 132.60p 198596
28/07/2025 133.20p 134.80p 131.14p 133.00p 60010
25/07/2025 133.00p 133.03p 131.00p 132.20p 28305
24/07/2025 130.00p 133.00p 129.15p 131.00p 432541
23/07/2025 129.00p 130.00p 127.80p 128.60p 658758
22/07/2025 128.80p 130.00p 127.20p 127.40p 463057
21/07/2025 129.00p 129.80p 127.68p 128.00p 848442
18/07/2025 128.20p 130.00p 127.30p 128.00p 124450
17/07/2025 126.00p 129.00p 126.00p 129.00p 481366
16/07/2025 126.00p 129.12p 124.00p 126.00p 48756
15/07/2025 127.00p 127.40p 124.60p 126.20p 23827
14/07/2025 126.00p 129.80p 125.27p 126.00p 151219
11/07/2025 127.80p 129.40p 125.80p 125.80p 24833
10/07/2025 127.40p 129.00p 126.20p 128.40p 167860
09/07/2025 126.20p 129.80p 123.40p 128.40p 39934
08/07/2025 125.60p 129.80p 124.66p 125.60p 38131
07/07/2025 126.00p 126.80p 124.20p 125.80p 144848
04/07/2025 124.80p 125.40p 124.20p 125.40p 18694
03/07/2025 124.60p 126.27p 123.20p 124.00p 81127
02/07/2025 125.20p 126.00p 123.40p 125.60p 42439
01/07/2025 125.80p 126.80p 123.40p 123.40p 82298
30/06/2025 126.00p 126.20p 124.20p 124.40p 37296
27/06/2025 125.40p 127.60p 125.00p 125.60p 24078
26/06/2025 125.80p 125.80p 123.20p 125.20p 840397
25/06/2025 126.20p 127.00p 124.40p 124.40p 102086
24/06/2025 125.80p 126.00p 123.40p 126.00p 556525
23/06/2025 126.40p 127.00p 123.40p 125.00p 168494
20/06/2025 125.80p 128.00p 125.00p 126.80p 593913
19/06/2025 126.60p 126.60p 125.60p 126.60p 102088
18/06/2025 127.00p 129.60p 125.60p 126.40p 15394
17/06/2025 123.40p 127.00p 123.40p 126.00p 67516
16/06/2025 124.00p 129.80p 124.00p 126.00p 148486
13/06/2025 123.80p 130.00p 123.40p 125.00p 254721
12/06/2025 126.00p 129.20p 124.00p 124.80p 91293
11/06/2025 126.00p 127.80p 125.00p 126.00p 46030
10/06/2025 126.00p 127.00p 125.00p 125.00p 548254
09/06/2025 126.00p 128.80p 125.00p 127.00p 31312
06/06/2025 128.00p 131.00p 126.20p 126.20p 21554
05/06/2025 128.80p 131.00p 125.00p 130.60p 74558
04/06/2025 128.40p 130.00p 128.00p 129.00p 88044
03/06/2025 129.60p 131.40p 128.60p 129.80p 22214
02/06/2025 125.00p 131.40p 125.00p 131.40p 67311
30/05/2025 131.40p 131.60p 130.09p 130.60p 80037
29/05/2025 131.40p 131.40p 130.20p 131.40p 88520
28/05/2025 130.40p 131.60p 130.00p 130.80p 372461
27/05/2025 131.00p 131.00p 127.80p 131.00p 29598
23/05/2025 129.00p 130.00p 127.00p 128.60p 241176
22/05/2025 131.00p 131.00p 129.40p 130.00p 66189
21/05/2025 131.00p 131.60p 128.00p 129.60p 324149
20/05/2025 128.00p 130.00p 125.20p 130.00p 128298
19/05/2025 122.80p 128.00p 119.60p 126.60p 210005
16/05/2025 116.20p 123.00p 116.20p 120.00p 1202525
15/05/2025 117.60p 121.80p 116.00p 116.60p 867970
14/05/2025 119.00p 121.80p 117.00p 117.60p 460499
13/05/2025 121.20p 121.20p 119.16p 120.00p 151216
12/05/2025 119.60p 121.20p 118.80p 121.20p 517803
09/05/2025 119.40p 120.20p 116.40p 120.20p 260787
08/05/2025 117.40p 119.40p 116.40p 117.00p 47307
07/05/2025 117.00p 119.40p 114.58p 117.00p 76099
06/05/2025 118.00p 119.40p 116.38p 117.00p 30175
02/05/2025 117.40p 119.00p 115.20p 119.00p 107910
01/05/2025 116.80p 118.80p 115.00p 116.20p 20858
30/04/2025 117.00p 119.00p 115.40p 116.40p 374615
29/04/2025 116.80p 119.00p 114.93p 116.60p 98995
28/04/2025 115.00p 116.80p 114.00p 114.00p 39052
25/04/2025 115.00p 116.00p 114.00p 115.00p 275398
24/04/2025 115.00p 117.00p 113.90p 115.00p 54552
23/04/2025 113.40p 117.00p 111.10p 114.40p 122420
22/04/2025 114.00p 114.00p 108.60p 112.00p 403712
17/04/2025 109.00p 113.80p 109.00p 110.00p 37306
16/04/2025 112.00p 113.80p 108.88p 110.00p 290837
15/04/2025 114.00p 114.00p 107.78p 108.20p 67832
14/04/2025 111.40p 111.80p 109.19p 109.60p 76210
11/04/2025 112.00p 112.00p 108.40p 108.40p 34426
10/04/2025 112.00p 114.00p 107.40p 107.40p 203313
09/04/2025 108.00p 111.80p 104.80p 108.00p 69570
08/04/2025 114.00p 114.80p 110.00p 110.00p 222793
07/04/2025 107.40p 113.80p 104.18p 112.00p 2040282
04/04/2025 109.00p 113.00p 105.88p 111.00p 103413
03/04/2025 112.80p 112.80p 108.20p 109.00p 65010
02/04/2025 110.40p 116.41p 109.00p 113.00p 208364
01/04/2025 117.00p 118.55p 112.20p 113.00p 158883
31/03/2025 119.00p 119.35p 116.80p 117.00p 381324
28/03/2025 120.00p 120.83p 119.60p 119.60p 22453
27/03/2025 121.00p 121.80p 119.16p 120.00p 105667
26/03/2025 122.00p 123.00p 120.40p 121.00p 537365
25/03/2025 122.00p 123.60p 121.27p 122.00p 106193
24/03/2025 121.40p 123.00p 121.20p 121.40p 247365
21/03/2025 122.40p 123.92p 120.20p 121.40p 877119
20/03/2025 124.80p 125.00p 122.35p 123.00p 43388
19/03/2025 122.00p 125.00p 122.00p 123.40p 51362
18/03/2025 122.40p 124.60p 120.00p 121.60p 427283
17/03/2025 122.00p 124.60p 119.80p 120.20p 60090
14/03/2025 124.20p 124.20p 122.20p 122.20p 23356
13/03/2025 119.00p 124.80p 118.00p 123.80p 520836
12/03/2025 122.00p 122.00p 116.66p 118.40p 528729
11/03/2025 117.80p 118.88p 115.31p 116.40p 581965
10/03/2025 120.80p 121.71p 117.00p 117.60p 245769
07/03/2025 121.00p 126.80p 118.20p 120.60p 360646
06/03/2025 124.00p 126.20p 121.00p 121.00p 73450
05/03/2025 126.00p 129.80p 121.65p 123.00p 333743
04/03/2025 131.00p 133.80p 126.40p 127.00p 87971
03/03/2025 134.00p 138.60p 130.00p 130.00p 56565
28/02/2025 135.00p 138.80p 132.00p 132.00p 380861
27/02/2025 137.00p 139.60p 132.00p 134.00p 125670
26/02/2025 139.80p 139.80p 133.26p 138.00p 116385
25/02/2025 140.00p 141.20p 138.00p 138.00p 202058
24/02/2025 142.00p 143.80p 138.20p 139.80p 62095
21/02/2025 142.00p 145.80p 140.00p 140.60p 1495315
20/02/2025 144.00p 145.00p 140.60p 140.60p 209530
19/02/2025 145.20p 149.80p 143.40p 143.40p 197917
18/02/2025 147.00p 148.80p 145.00p 145.00p 53401
17/02/2025 147.40p 149.80p 146.00p 147.00p 54820
14/02/2025 149.00p 149.80p 146.40p 147.20p 130483
13/02/2025 152.00p 154.71p 147.00p 149.40p 172977
12/02/2025 149.80p 150.80p 148.00p 148.60p 238501
11/02/2025 148.00p 150.00p 148.00p 149.20p 32335
10/02/2025 149.20p 154.60p 147.30p 148.40p 55973
07/02/2025 149.80p 150.00p 148.00p 150.00p 149632
06/02/2025 150.00p 150.00p 148.00p 148.00p 24627
05/02/2025 150.40p 152.80p 147.00p 147.00p 217497
04/02/2025 147.20p 154.20p 147.20p 151.00p 34830
03/02/2025 150.00p 153.94p 145.20p 152.60p 93186
31/01/2025 153.00p 154.80p 150.00p 154.80p 146892
30/01/2025 151.60p 157.04p 150.00p 151.60p 101546
29/01/2025 152.00p 152.85p 150.00p 150.00p 217021
28/01/2025 151.00p 157.14p 150.00p 152.00p 74505
27/01/2025 152.00p 157.60p 151.00p 151.40p 145576
24/01/2025 154.00p 158.00p 151.81p 152.20p 116812
23/01/2025 149.20p 154.00p 146.47p 154.00p 492884
22/01/2025 143.20p 147.00p 143.05p 147.00p 203947
21/01/2025 143.20p 145.00p 143.02p 144.00p 75356
20/01/2025 142.20p 145.00p 139.90p 143.80p 369580
17/01/2025 144.00p 145.00p 142.00p 144.00p 761394
16/01/2025 142.00p 145.00p 138.20p 142.00p 330222
15/01/2025 139.00p 143.00p 138.60p 140.00p 289367
14/01/2025 137.00p 140.62p 136.20p 138.60p 269147
13/01/2025 138.00p 139.25p 136.40p 137.00p 122471
10/01/2025 139.00p 142.80p 138.00p 139.00p 327714
09/01/2025 139.00p 141.00p 138.80p 140.20p 160324
08/01/2025 140.00p 143.00p 138.29p 140.60p 1095903
07/01/2025 140.80p 140.80p 138.00p 139.00p 30541
06/01/2025 143.00p 143.00p 137.30p 140.00p 31376
03/01/2025 140.00p 142.80p 139.35p 140.20p 26948
02/01/2025 140.20p 142.80p 137.10p 139.80p 77113
31/12/2024 141.00p 141.80p 139.01p 140.60p 164039
30/12/2024 142.00p 143.80p 135.00p 141.00p 102662
27/12/2024 145.00p 145.00p 135.60p 139.00p 22344
24/12/2024 141.00p 145.00p 141.00p 142.60p 69786
23/12/2024 141.60p 145.00p 140.00p 140.60p 113456
20/12/2024 145.00p 145.00p 137.00p 141.40p 3351779
19/12/2024 145.00p 145.00p 142.00p 142.80p 178425
18/12/2024 143.00p 144.80p 142.00p 144.40p 170125
17/12/2024 142.00p 145.00p 142.00p 143.00p 83574
16/12/2024 144.80p 145.00p 140.20p 141.60p 120016
13/12/2024 142.20p 145.00p 140.95p 143.00p 145553
12/12/2024 145.00p 145.00p 138.81p 142.60p 176850
11/12/2024 140.00p 144.80p 138.71p 139.80p 163733

*Close Price adjusted for both dividends and splits