Education
About Us
Working with TipRanks
Follow Us
Applied Nutrition PLC (GB:APN)
LSE:APN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 05, 2025
175.00
181.27
170.20
175.80
175.80
+2.93%
351,202
1.27
Nov 04, 2025
170.00
173.12
169.53
170.80
170.80
-0.70%
64,265
0.23
Nov 03, 2025
171.20
179.60
170.00
172.00
172.00
0.00%
266,281
0.95
Oct 31, 2025
172.20
179.40
172.00
172.00
172.00
-0.35%
86,275
0.31
Oct 30, 2025
171.00
179.80
171.00
172.60
172.60
+0.47%
54,731
0.20
Oct 29, 2025
170.20
179.80
170.20
171.80
171.80
-1.49%
31,111
0.11
Oct 28, 2025
170.20
178.20
170.20
174.40
174.40
-0.91%
27,042
0.10
Oct 27, 2025
174.20
179.40
170.40
176.00
176.00
0.00%
110,678
0.39
Oct 24, 2025
181.00
183.80
173.20
176.00
176.00
-1.90%
253,882
0.91
Oct 23, 2025
189.80
189.80
179.40
179.40
179.40
-3.44%
300,757
1.09
Oct 22, 2025
183.40
189.92
180.20
185.80
185.80
+1.31%
187,780
0.67
Oct 21, 2025
178.60
183.80
175.80
183.40
183.40
+1.89%
109,682
0.38
Oct 20, 2025
180.00
183.80
175.20
180.00
180.00
+0.33%
69,790
0.24
Oct 17, 2025
177.40
180.00
172.20
179.40
179.40
+2.40%
180,067
0.59
Oct 16, 2025
175.20
179.60
174.48
175.20
175.20
-0.23%
1,389,916
4.87
Oct 15, 2025
176.00
179.60
175.20
175.60
175.60
-0.23%
33,066
0.11
Oct 14, 2025
175.20
182.60
175.00
176.00
176.00
0.00%
120,927
0.42
Oct 13, 2025
180.00
184.00
176.00
176.00
176.00
-2.65%
83,671
0.29
Oct 10, 2025
176.80
184.80
175.20
180.80
180.80
+2.49%
151,150
0.52
Oct 09, 2025
167.00
180.00
167.00
176.40
176.40
+4.50%
179,202
0.62
Oct 08, 2025
172.20
172.20
167.71
168.80
168.80
-0.71%
63,136
0.22
Oct 07, 2025
167.20
172.00
164.60
170.00
170.00
+2.29%
269,705
0.94
Oct 06, 2025
162.80
166.20
162.00
166.20
166.20
+1.96%
193,977
0.68
Oct 03, 2025
163.00
163.97
160.20
163.00
163.00
0.00%
281,843
1.00
Oct 02, 2025
160.00
166.38
160.00
163.00
163.00
0.00%
104,980
0.38
Rows: