Applied Nutrition PLC APN
LSE · United Kingdom · Health Technology
GBp 267.50-6.50 (-2.37%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 267.50 | -2.37% | GBp 271.00 | GBp 274.50 | GBp 267.50 | 601.12K |
| 2026-09-30 | GBp 274.00 | +0.37% | GBp 282.50 | GBp 282.50 | GBp 273.50 | 331.07K |
| 2026-09-29 | GBp 273.00 | -0.36% | GBp 265.00 | GBp 280.50 | GBp 265.00 | 141.78K |
| 2026-09-28 | GBp 274.00 | +1.11% | GBp 271.00 | GBp 276.50 | GBp 270.50 | 205.08K |
| 2026-09-25 | GBp 271.00 | +0.18% | GBp 265.00 | GBp 274.50 | GBp 265.00 | 199.67K |
| 2026-09-24 | GBp 270.50 | -1.46% | GBp 278.50 | GBp 278.50 | GBp 270.00 | 371.19K |
| 2026-09-23 | GBp 274.50 | +0.18% | GBp 268.00 | GBp 277.58 | GBp 268.00 | 632.10K |
| 2026-09-22 | GBp 274.00 | +1.86% | GBp 268.00 | GBp 278.50 | GBp 268.00 | 720.51K |
| 2026-09-21 | GBp 269.00 | -0.74% | GBp 270.00 | GBp 273.00 | GBp 268.50 | 254.22K |
| 2026-09-18 | GBp 271.00 | -2.69% | GBp 280.50 | GBp 281.50 | GBp 269.50 | 681.13K |
| 2026-09-17 | GBp 278.50 | -1.07% | GBp 277.50 | GBp 285.50 | GBp 277.50 | 524.61K |
| 2026-09-16 | GBp 281.50 | 0.00% | GBp 292.00 | GBp 292.00 | GBp 279.00 | 527.59K |
| 2026-09-15 | GBp 281.50 | +0.18% | GBp 290.00 | GBp 290.00 | GBp 277.50 | 350.77K |
| 2026-09-14 | GBp 281.00 | -2.26% | GBp 286.00 | GBp 294.00 | GBp 277.50 | 898.44K |
| 2026-09-11 | GBp 287.50 | -1.88% | GBp 283.00 | GBp 292.00 | GBp 276.00 | 10.10M |
| 2026-09-10 | GBp 293.00 | -1.51% | GBp 293.00 | GBp 307.00 | GBp 291.50 | 180.90K |
| 2026-09-09 | GBp 297.50 | -2.30% | GBp 306.00 | GBp 315.00 | GBp 291.00 | 1.85M |
| 2026-09-08 | GBp 304.50 | -1.14% | GBp 301.00 | GBp 307.50 | GBp 301.00 | 181.47K |
| 2026-09-07 | GBp 308.00 | +0.33% | GBp 308.00 | GBp 316.16 | GBp 303.00 | 407.59K |
| 2026-09-04 | GBp 307.00 | +0.66% | GBp 304.50 | GBp 308.00 | GBp 301.00 | 311.34K |
| 2026-09-03 | GBp 305.00 | -0.33% | GBp 304.00 | GBp 310.63 | GBp 302.50 | 570.22K |
| 2026-09-02 | GBp 306.00 | -6.99% | GBp 318.00 | GBp 328.00 | GBp 304.50 | 1.02M |
| 2026-09-01 | GBp 329.00 | +3.95% | GBp 314.50 | GBp 330.50 | GBp 307.00 | 1.62M |
| 2026-08-28 | GBp 316.50 | -0.31% | GBp 319.00 | GBp 326.50 | GBp 316.50 | 6.68M |
| 2026-08-27 | GBp 317.50 | +0.32% | GBp 317.50 | GBp 320.00 | GBp 309.50 | 1.58M |
| 2026-08-26 | GBp 316.50 | -1.56% | GBp 347.00 | GBp 350.50 | GBp 316.50 | 2.45M |
| 2026-08-25 | GBp 321.50 | +0.94% | GBp 330.00 | GBp 330.50 | GBp 318.32 | 296.58K |
| 2026-08-24 | GBp 318.50 | -0.31% | GBp 316.50 | GBp 325.00 | GBp 316.50 | 1.03M |
| 2026-08-21 | GBp 319.50 | +0.16% | GBp 320.00 | GBp 327.50 | GBp 319.50 | 622.36K |
| 2026-08-20 | GBp 319.00 | -1.09% | GBp 319.00 | GBp 333.00 | GBp 317.00 | 427.30K |
| 2026-08-19 | GBp 322.50 | 0.00% | GBp 319.00 | GBp 328.00 | GBp 319.00 | 315.73K |
| 2026-08-18 | GBp 322.50 | +0.31% | GBp 319.00 | GBp 328.00 | GBp 319.00 | 363.36K |
| 2026-08-17 | GBp 321.50 | -3.45% | GBp 334.00 | GBp 334.00 | GBp 320.50 | 243.30K |
| 2026-08-14 | GBp 333.00 | -0.30% | GBp 336.50 | GBp 345.50 | GBp 331.50 | 217.33K |
| 2026-08-13 | GBp 334.00 | -0.45% | GBp 340.00 | GBp 346.00 | GBp 334.00 | 217.31K |
| 2026-08-12 | GBp 335.50 | -4.01% | GBp 353.00 | GBp 353.00 | GBp 335.50 | 250.87K |
| 2026-08-11 | GBp 349.50 | -0.29% | GBp 354.50 | GBp 356.00 | GBp 347.00 | 339.02K |
| 2026-08-10 | GBp 350.50 | +1.15% | GBp 350.00 | GBp 353.00 | GBp 339.00 | 571.13K |
| 2026-08-07 | GBp 346.50 | +1.02% | GBp 349.50 | GBp 349.50 | GBp 340.00 | 297.69K |
| 2026-08-06 | GBp 343.00 | +2.69% | GBp 330.50 | GBp 346.50 | GBp 330.50 | 714.51K |
| 2026-08-05 | GBp 334.00 | +1.52% | GBp 333.00 | GBp 334.50 | GBp 328.79 | 312.78K |
| 2026-08-04 | GBp 329.00 | +1.39% | GBp 330.50 | GBp 330.82 | GBp 320.50 | 249.56K |
| 2026-08-03 | GBp 324.50 | +0.31% | GBp 326.50 | GBp 330.50 | GBp 317.50 | 256.35K |
| 2026-07-31 | GBp 323.50 | +1.41% | GBp 329.00 | GBp 329.00 | GBp 318.00 | 268.37K |
| 2026-07-30 | GBp 319.00 | +0.31% | GBp 319.00 | GBp 320.50 | GBp 316.50 | 191.83K |
| 2026-07-29 | GBp 318.00 | -2.45% | GBp 327.00 | GBp 329.50 | GBp 316.50 | 417.58K |
| 2026-07-28 | GBp 326.00 | -1.81% | GBp 330.00 | GBp 336.00 | GBp 323.50 | 274.80K |
| 2026-07-27 | GBp 332.00 | -0.75% | GBp 322.50 | GBp 341.29 | GBp 322.50 | 554.29K |
| 2026-07-24 | GBp 334.50 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 326.00 | 88.60K |
| 2026-07-23 | GBp 334.50 | -1.04% | GBp 332.00 | GBp 340.00 | GBp 330.50 | 152.78K |
| 2026-07-22 | GBp 338.00 | +2.27% | GBp 331.50 | GBp 339.50 | GBp 326.53 | 358.20K |
| 2026-07-21 | GBp 330.50 | +0.46% | GBp 329.00 | GBp 334.00 | GBp 326.50 | 444.34K |
| 2026-07-20 | GBp 329.00 | -0.45% | GBp 331.00 | GBp 332.50 | GBp 328.00 | 425.53K |
| 2026-07-17 | GBp 330.50 | -1.34% | GBp 339.00 | GBp 340.00 | GBp 330.00 | 215.86K |
| 2026-07-16 | GBp 335.00 | 0.00% | GBp 340.00 | GBp 340.00 | GBp 334.00 | 543.45K |
| 2026-07-15 | GBp 335.00 | +1.21% | GBp 330.00 | GBp 339.00 | GBp 330.00 | 302.51K |
| 2026-07-14 | GBp 331.00 | +0.15% | GBp 329.50 | GBp 332.00 | GBp 324.50 | 998.27K |
| 2026-07-13 | GBp 330.50 | +2.16% | GBp 330.00 | GBp 331.00 | GBp 322.50 | 440.45K |
| 2026-07-10 | GBp 323.50 | +0.31% | GBp 320.00 | GBp 325.00 | GBp 319.50 | 332.80K |
| 2026-07-09 | GBp 322.50 | +2.87% | GBp 317.00 | GBp 322.50 | GBp 310.25 | 679.36K |
| 2026-07-08 | GBp 313.50 | +1.13% | GBp 317.00 | GBp 317.00 | GBp 304.50 | 415.63K |
| 2026-07-07 | GBp 310.00 | -0.80% | GBp 316.50 | GBp 318.57 | GBp 307.50 | 292.94K |
| 2026-07-06 | GBp 312.50 | -0.95% | GBp 313.50 | GBp 318.00 | GBp 312.50 | 145.25K |
| 2026-07-03 | GBp 315.50 | +0.16% | GBp 316.00 | GBp 318.27 | GBp 314.00 | 192.29K |
| 2026-07-02 | GBp 315.00 | +0.32% | GBp 317.00 | GBp 317.50 | GBp 312.50 | 442.39K |
| 2026-07-01 | GBp 314.00 | +0.96% | GBp 311.00 | GBp 314.50 | GBp 308.00 | 503.03K |
| 2026-06-30 | GBp 311.00 | -0.32% | GBp 315.00 | GBp 317.50 | GBp 309.00 | 481.18K |
| 2026-06-29 | GBp 312.00 | +0.81% | GBp 309.50 | GBp 313.00 | GBp 306.50 | 209.43K |
| 2026-06-26 | GBp 309.50 | 0.00% | GBp 309.50 | GBp 311.50 | GBp 307.00 | 242.40K |
| 2026-06-25 | GBp 309.50 | +0.81% | GBp 308.00 | GBp 312.92 | GBp 303.00 | 249.11K |
| 2026-06-24 | GBp 307.00 | +0.99% | GBp 289.50 | GBp 307.00 | GBp 289.50 | 335.86K |
| 2026-06-23 | GBp 304.00 | +2.70% | GBp 301.00 | GBp 305.00 | GBp 292.00 | 388.89K |
| 2026-06-22 | GBp 296.00 | +1.72% | GBp 288.00 | GBp 297.50 | GBp 288.00 | 250.58K |
| 2026-06-19 | GBp 291.00 | -2.51% | GBp 296.50 | GBp 300.00 | GBp 290.50 | 1.47M |
| 2026-06-18 | GBp 298.50 | 0.00% | GBp 301.00 | GBp 301.00 | GBp 294.50 | 370.23K |
| 2026-06-17 | GBp 298.50 | +1.53% | GBp 295.50 | GBp 298.50 | GBp 294.50 | 561.97K |
| 2026-06-16 | GBp 294.00 | -0.68% | GBp 298.00 | GBp 298.00 | GBp 289.50 | 248.16K |
| 2026-06-15 | GBp 296.00 | +0.85% | GBp 300.50 | GBp 301.00 | GBp 295.00 | 328.18K |
| 2026-06-12 | GBp 293.50 | +1.38% | GBp 291.00 | GBp 295.50 | GBp 284.00 | 421.33K |
| 2026-06-11 | GBp 289.50 | +1.40% | GBp 295.50 | GBp 295.50 | GBp 285.00 | 374.29K |
| 2026-06-10 | GBp 285.50 | -1.21% | GBp 290.00 | GBp 291.50 | GBp 279.00 | 485.48K |
| 2026-06-09 | GBp 289.00 | +1.40% | GBp 275.00 | GBp 291.00 | GBp 275.00 | 1.13M |
| 2026-06-08 | GBp 285.00 | +2.15% | GBp 280.00 | GBp 288.00 | GBp 274.00 | 1.46M |
| 2026-06-05 | GBp 279.00 | -0.71% | GBp 290.00 | GBp 290.00 | GBp 278.00 | 164.69K |
| 2026-06-04 | GBp 281.00 | +2.00% | GBp 285.00 | GBp 290.00 | GBp 274.50 | 1.34M |
| 2026-06-03 | GBp 275.50 | -2.48% | GBp 283.50 | GBp 289.00 | GBp 272.50 | 1.23M |
| 2026-06-02 | GBp 282.50 | +3.86% | GBp 275.50 | GBp 286.00 | GBp 272.50 | 1.09M |
| 2026-06-01 | GBp 272.00 | +11.70% | GBp 255.50 | GBp 279.50 | GBp 254.59 | 1.19M |
| 2026-05-29 | GBp 243.50 | +4.51% | GBp 239.00 | GBp 247.50 | GBp 232.00 | 358.81K |
| 2026-05-28 | GBp 233.00 | 0.00% | GBp 230.00 | GBp 236.00 | GBp 230.00 | 86.56K |