Applied Nutrition PLC (GB:APN)
LSE:APN
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: