Education
About Us
Working with TipRanks
Follow Us
Applied Nutrition PLC (GB:APN)
LSE:APN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
259.00
261.00
257.50
259.50
259.50
+0.97%
115,060
0.22
Jan 08, 2026
257.00
258.50
254.00
257.00
257.00
0.00%
173,279
0.33
Jan 07, 2026
261.00
261.00
251.50
257.00
257.00
+0.59%
227,508
0.44
Jan 06, 2026
261.00
261.00
252.00
255.50
255.50
+0.79%
180,580
0.35
Jan 05, 2026
259.50
260.50
253.24
253.50
253.50
-0.98%
554,089
1.08
Jan 02, 2026
260.50
260.50
253.00
256.00
256.00
+1.59%
2,487,851
5.22
Dec 31, 2025
258.00
258.00
251.00
252.00
252.00
-0.59%
55,611
0.12
Dec 30, 2025
258.00
258.00
244.02
253.50
253.50
-0.98%
189,665
0.40
Dec 29, 2025
255.00
257.00
249.61
256.00
256.00
+0.39%
168,674
0.36
Dec 24, 2025
254.00
255.00
250.50
255.00
255.00
+1.80%
68,249
0.14
Dec 23, 2025
253.00
253.00
248.50
250.50
250.50
-0.40%
147,602
0.31
Dec 22, 2025
253.00
254.00
245.00
251.50
251.50
-0.59%
476,148
1.02
Dec 19, 2025
253.50
254.00
247.00
253.00
253.00
+2.43%
4,997,489
12.80
Dec 18, 2025
244.00
247.54
241.74
247.00
247.00
+2.92%
789,210
2.03
Dec 17, 2025
235.00
242.00
233.50
240.00
240.00
+2.35%
1,252,740
3.36
Dec 16, 2025
235.00
235.00
231.63
234.50
234.50
-0.21%
337,552
0.92
Dec 15, 2025
235.00
237.00
233.00
235.00
235.00
0.00%
421,906
1.07
Dec 12, 2025
226.00
235.00
226.00
235.00
235.00
+1.29%
396,380
1.01
Dec 11, 2025
225.00
235.00
220.50
232.00
232.00
+3.11%
816,265
2.14
Dec 10, 2025
222.00
227.00
212.00
225.00
225.00
+2.27%
1,516,330
4.22
Dec 09, 2025
219.50
225.50
211.00
220.00
220.00
+10.11%
2,984,362
9.55
Dec 08, 2025
202.00
202.00
195.40
199.80
199.80
-0.35%
68,017
0.22
Dec 05, 2025
203.00
203.00
195.80
200.50
200.50
0.00%
127,968
0.41
Dec 04, 2025
198.00
205.00
195.20
200.50
200.50
+0.96%
829,225
2.75
Dec 03, 2025
190.00
198.60
187.11
198.60
198.60
+4.42%
2,537,935
9.55
Dec 02, 2025
186.00
192.40
183.00
190.20
190.20
+2.37%
473,782
1.83
Dec 01, 2025
178.00
185.80
177.00
185.80
185.80
+4.74%
296,842
1.15
Nov 28, 2025
173.00
178.60
169.20
177.40
177.40
+2.78%
200,734
0.79
Nov 27, 2025
169.20
174.00
169.00
172.60
172.60
+0.94%
309,071
1.21
Nov 26, 2025
169.00
172.60
169.00
171.00
171.00
+0.83%
59,669
0.23
Nov 25, 2025
171.00
173.80
169.00
169.60
169.60
-0.35%
112,602
0.43
Nov 24, 2025
173.40
175.80
170.20
170.20
170.20
-3.51%
296,280
1.15
Nov 21, 2025
173.80
178.60
172.80
176.40
176.40
+1.73%
84,865
0.32
Nov 20, 2025
162.00
174.00
162.00
173.40
173.40
+3.96%
2,497,426
10.77
Nov 19, 2025
167.00
168.60
163.71
166.80
166.80
-0.95%
191,442
0.81
Nov 18, 2025
169.00
170.00
167.20
168.40
168.40
-0.82%
92,849
0.38
Nov 17, 2025
170.00
172.00
168.40
169.80
169.80
0.00%
703,452
2.50
Nov 14, 2025
172.00
179.80
167.80
169.80
169.80
-1.28%
210,962
0.75
Nov 13, 2025
176.80
176.80
172.00
172.00
172.00
-1.94%
40,816
0.14
Nov 12, 2025
173.00
178.20
173.00
175.40
175.40
+0.80%
585,478
2.12
Nov 11, 2025
177.00
179.00
173.00
174.00
174.00
-1.69%
107,609
0.39
Nov 10, 2025
185.00
188.85
176.00
177.00
177.00
-2.75%
441,414
1.63
Nov 07, 2025
180.00
182.00
175.00
182.00
182.00
+2.25%
149,254
0.56
Nov 06, 2025
179.00
180.00
175.20
178.00
178.00
+1.25%
34,905
0.13
Rows: