Applied Nutrition PLC (GB:APN)
LSE:APN
Want to see GB:APN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
239.00
247.50
232.00
243.50
243.50
+4.51%
358,811
0.43
May 28, 2026
230.00
236.00
230.00
233.00
233.00
0.00%
86,559
0.10
May 27, 2026
235.00
237.50
232.77
233.00
233.00
+0.43%
218,648
0.26
May 26, 2026
227.00
234.50
222.00
232.00
232.00
+1.31%
209,033
0.25
May 25, 2026
229.00
229.00
214.50
229.00
229.00
0.00%
0
0.00
May 22, 2026
223.50
229.00
214.50
229.00
229.00
+6.02%
354,020
0.42
May 21, 2026
221.00
224.50
215.00
216.00
216.00
-2.48%
264,097
0.31
May 20, 2026
218.00
222.50
213.00
221.50
221.50
+3.99%
1,272,266
1.52
May 19, 2026
217.00
220.00
212.01
213.00
213.00
-0.93%
138,024
0.17
May 18, 2026
209.50
218.50
205.00
215.00
215.00
+1.90%
207,185
0.24
May 15, 2026
209.00
211.00
205.50
211.00
211.00
+0.48%
1,006,872
1.18
May 14, 2026
204.00
211.50
204.00
210.00
210.00
+0.48%
163,581
0.19
May 13, 2026
212.00
213.50
204.50
209.00
209.00
-1.88%
380,669
0.45
May 12, 2026
213.50
215.00
210.50
213.00
213.00
-0.93%
347,366
0.40
May 11, 2026
206.50
218.50
206.50
215.00
215.00
-0.92%
575,609
0.67
May 08, 2026
207.00
219.50
207.00
217.00
217.00
+1.40%
266,357
0.31
May 07, 2026
211.00
220.00
210.00
214.00
214.00
+1.18%
747,442
0.88
May 06, 2026
207.50
214.50
207.50
211.50
211.50
+1.93%
152,277
0.18
May 05, 2026
214.00
219.50
207.50
207.50
207.50
-3.94%
681,816
0.81
May 04, 2026
216.00
220.00
215.50
216.00
216.00
0.00%
0
0.00
May 01, 2026
220.00
220.00
215.50
216.00
216.00
-1.14%
144,269
0.17
Apr 30, 2026
215.00
219.08
214.50
218.50
218.50
+1.16%
304,324
0.36
Apr 29, 2026
218.00
223.50
216.00
216.00
216.00
+0.47%
274,356
0.32
Apr 28, 2026
216.00
225.50
215.00
215.00
215.00
-1.83%
369,057
0.43
Apr 27, 2026
220.00
223.50
217.50
219.00
219.00
-0.68%
190,897
0.22
Apr 24, 2026
232.00
232.00
220.50
220.50
220.50
-1.34%
211,047
0.25
Apr 23, 2026
219.00
225.50
218.50
223.50
223.50
+1.82%
346,664
0.41
Apr 22, 2026
215.50
224.00
215.50
219.50
219.50
-0.45%
224,991
0.27
Apr 21, 2026
217.00
222.00
216.04
220.50
220.50
+1.15%
221,150
0.26
Apr 20, 2026
211.00
219.41
211.00
218.00
218.00
+0.23%
286,285
0.34
Apr 17, 2026
215.00
219.50
213.00
217.50
217.50
+0.93%
6,700,014
8.94
Apr 16, 2026
220.00
224.00
213.27
215.50
215.50
-4.86%
24,785,180
69.19
Apr 15, 2026
235.00
236.00
226.50
226.50
226.50
-3.62%
289,804
0.81
Apr 14, 2026
227.50
235.00
224.50
235.00
235.00
+3.07%
423,318
1.20
Apr 13, 2026
222.00
229.00
219.00
228.00
228.00
+1.79%
304,348
0.86
Apr 10, 2026
220.00
230.00
220.00
224.00
224.00
+1.82%
224,918
0.64
Apr 09, 2026
227.00
227.00
218.50
220.00
220.00
-2.44%
316,188
0.90
Apr 08, 2026
225.00
230.00
216.00
225.50
225.50
+3.44%
634,373
1.85
Apr 07, 2026
214.50
219.50
212.50
218.00
218.00
+0.46%
211,269
0.62
Apr 06, 2026
217.00
220.50
205.50
217.00
217.00
0.00%
0
0.00
Apr 03, 2026
217.00
220.50
205.50
217.00
217.00
0.00%
0
0.00
Apr 02, 2026
219.00
220.50
205.50
217.00
217.00
+2.12%
227,393
0.64
Apr 01, 2026
209.00
214.50
207.50
212.50
212.50
+1.92%
398,982
1.03
Mar 31, 2026
218.00
218.00
205.50
208.50
208.50
0.00%
212,626
0.55
Mar 30, 2026
207.00
209.50
204.00
208.50
208.50
-1.18%
263,433
0.69
Mar 27, 2026
212.50
214.00
209.00
211.00
211.00
-0.24%
235,519
0.62
Mar 26, 2026
215.00
217.00
211.50
211.50
211.50
-1.63%
118,790
0.31
Mar 25, 2026
215.50
222.00
214.00
215.00
215.00
0.00%
300,622
0.79
Mar 24, 2026
200.50
215.50
200.50
215.00
215.00
+4.88%
407,821
1.07
Mar 23, 2026
210.00
217.66
180.00
205.00
205.00
-7.24%
1,814,117
4.21
Rows: