Education
About Us
Working with TipRanks
Follow Us
Applied Nutrition PLC (GB:APN)
LSE:APN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
223.00
225.50
218.00
221.00
221.00
+0.23%
2,122,269
5.18
Mar 19, 2026
221.50
227.50
214.50
220.50
220.50
-2.00%
266,551
0.63
Mar 18, 2026
228.00
229.20
222.50
225.00
225.00
-1.32%
289,284
0.68
Mar 17, 2026
224.00
231.00
221.50
228.00
228.00
+1.33%
624,556
1.48
Mar 16, 2026
222.50
234.00
222.00
225.00
225.00
0.00%
108,190
0.25
Mar 13, 2026
230.00
230.00
224.43
225.00
225.00
-2.81%
204,003
0.47
Mar 12, 2026
232.50
234.50
230.00
231.50
231.50
-1.28%
102,936
0.22
Mar 11, 2026
236.50
237.50
230.00
234.50
234.50
-1.26%
200,116
0.40
Mar 10, 2026
230.00
240.00
230.00
237.50
237.50
+0.21%
122,651
0.24
Mar 09, 2026
240.00
240.00
232.00
237.00
237.00
-0.42%
197,327
0.39
Mar 06, 2026
239.50
241.50
230.50
238.00
238.00
-0.42%
133,080
0.26
Mar 05, 2026
238.50
242.50
236.14
239.00
239.00
-0.42%
195,505
0.36
Mar 04, 2026
242.50
242.50
232.50
240.00
240.00
+2.35%
223,120
0.40
Mar 03, 2026
240.00
250.00
229.00
234.50
234.50
-4.29%
253,821
0.46
Mar 02, 2026
246.00
249.00
241.50
245.00
245.00
-1.41%
265,061
0.48
Feb 27, 2026
254.00
254.50
245.00
248.50
248.50
0.00%
214,415
0.39
Feb 26, 2026
245.00
255.50
245.00
248.50
248.50
-1.78%
213,932
0.39
Feb 25, 2026
255.00
256.53
245.00
253.00
253.00
+2.22%
369,539
0.67
Feb 24, 2026
255.00
255.00
246.50
247.50
247.50
-0.60%
179,992
0.33
Feb 23, 2026
259.00
259.00
249.00
249.00
249.00
-4.23%
240,987
0.44
Feb 20, 2026
258.00
260.00
253.50
260.00
260.00
+1.76%
977,317
1.71
Feb 19, 2026
260.00
260.00
252.31
255.50
255.50
-0.97%
200,090
0.35
Feb 18, 2026
252.00
260.00
252.00
258.00
258.00
+0.58%
934,768
1.67
Feb 17, 2026
245.00
260.00
245.00
256.50
256.50
+8.00%
1,363,482
2.49
Feb 16, 2026
240.00
245.00
232.50
241.50
241.50
+1.68%
300,520
0.55
Feb 13, 2026
235.00
237.50
231.00
237.50
237.50
+1.71%
171,172
0.31
Feb 12, 2026
238.00
238.00
232.00
233.50
233.50
+0.65%
824,502
1.52
Feb 11, 2026
236.00
239.50
230.00
232.00
232.00
-1.69%
195,809
0.36
Feb 10, 2026
235.00
236.00
231.50
236.00
236.00
+0.43%
296,202
0.55
Feb 09, 2026
237.50
240.00
233.00
235.00
235.00
-0.42%
273,009
0.51
Feb 06, 2026
234.50
236.00
230.30
236.00
236.00
+0.43%
420,120
0.79
Feb 05, 2026
234.50
235.50
226.00
235.00
235.00
+0.21%
259,021
0.48
Feb 04, 2026
230.50
240.00
230.50
234.50
234.50
-2.29%
132,868
0.25
Feb 03, 2026
236.00
242.50
235.00
240.00
240.00
+2.78%
270,809
0.51
Feb 02, 2026
233.00
235.50
231.50
233.50
233.50
+0.21%
807,616
1.54
Jan 30, 2026
235.00
235.00
230.50
233.00
233.00
-0.21%
145,535
0.28
Jan 29, 2026
236.00
236.00
230.50
233.50
233.50
+0.21%
88,552
0.17
Jan 28, 2026
237.50
240.00
233.00
233.00
233.00
-2.10%
121,100
0.23
Jan 27, 2026
233.00
244.50
233.00
238.00
238.00
-2.06%
117,258
0.23
Jan 26, 2026
242.00
245.50
237.70
243.00
243.00
+1.25%
326,143
0.63
Jan 23, 2026
240.50
242.00
237.65
240.00
240.00
-0.62%
350,426
0.68
Jan 22, 2026
239.50
246.00
238.00
241.50
241.50
+1.26%
216,261
0.42
Jan 21, 2026
229.00
239.50
224.50
238.50
238.50
+4.61%
312,396
0.61
Jan 20, 2026
235.00
235.00
226.50
228.00
228.00
-2.15%
408,941
0.81
Jan 19, 2026
239.00
240.00
233.00
233.00
233.00
-2.92%
142,147
0.28
Jan 16, 2026
240.00
241.00
238.13
240.00
240.00
+0.21%
127,093
0.24
Jan 15, 2026
243.00
245.00
239.00
239.50
239.50
-1.24%
182,787
0.35
Jan 14, 2026
247.50
249.00
234.39
242.50
242.50
-1.82%
398,771
0.76
Jan 13, 2026
261.00
261.00
247.00
247.00
247.00
-2.56%
207,111
0.40
Jan 12, 2026
261.00
261.00
252.50
253.50
253.50
-2.31%
211,069
0.41
Rows: