Applied Nutrition Plc (LON:APN)
London
· Delayed Price · Currency is GBP · Price in GBX 238.00
-1.00 (-0.42%)
Mar 6, 2026, 4:35 PM GMT
Applied Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 239.50 | 241.50 | 230.50 | 238.00 | 238.00 | -0.42% | 133,080 |
| Mar 5, 2026 | 238.50 | 242.50 | 236.14 | 239.00 | 239.00 | -0.42% | 195,505 |
| Mar 4, 2026 | 242.50 | 242.50 | 232.50 | 240.00 | 240.00 | 2.35% | 223,120 |
| Mar 3, 2026 | 242.76 | 240.00 | 229.00 | 234.50 | 234.50 | -4.29% | 253,819 |
| Mar 2, 2026 | 247.21 | 246.50 | 241.50 | 245.00 | 245.00 | -1.41% | 265,061 |
| Feb 27, 2026 | 254.00 | 254.50 | 245.00 | 248.50 | 248.50 | - | 214,415 |
| Feb 26, 2026 | 245.00 | 255.50 | 245.00 | 248.50 | 248.50 | -1.78% | 213,932 |
| Feb 25, 2026 | 255.00 | 256.53 | 245.00 | 253.00 | 253.00 | 2.22% | 369,539 |
| Feb 24, 2026 | 255.00 | 255.00 | 246.50 | 247.50 | 247.50 | -0.60% | 179,991 |
| Feb 23, 2026 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | -4.23% | 232,240 |
| Feb 20, 2026 | 258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 1.76% | 816,111 |
| Feb 19, 2026 | 260.00 | 260.00 | 252.31 | 255.50 | 255.50 | -0.97% | 196,356 |
| Feb 18, 2026 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.58% | 934,770 |
| Feb 17, 2026 | 245.00 | 260.00 | 245.00 | 256.50 | 256.50 | 6.21% | 1,363,484 |
| Feb 16, 2026 | 240.00 | 245.00 | 232.50 | 241.50 | 241.50 | 1.68% | 300,520 |
| Feb 13, 2026 | 235.00 | 237.50 | 231.00 | 237.50 | 237.50 | 1.71% | 171,172 |
| Feb 12, 2026 | 238.00 | 238.00 | 233.50 | 233.50 | 233.50 | 0.65% | 804,504 |
| Feb 11, 2026 | 236.00 | 239.50 | 230.00 | 232.00 | 232.00 | -1.69% | 195,809 |
| Feb 10, 2026 | 235.00 | 236.00 | 231.50 | 236.00 | 236.00 | 0.43% | 296,202 |
| Feb 9, 2026 | 237.50 | 240.00 | 233.00 | 235.00 | 235.00 | -0.42% | 272,451 |
| Feb 6, 2026 | 234.50 | 236.00 | 230.30 | 236.00 | 236.00 | 0.43% | 420,120 |
| Feb 5, 2026 | 234.50 | 235.50 | 226.00 | 235.00 | 235.00 | 0.21% | 259,021 |
| Feb 4, 2026 | 230.50 | 240.00 | 230.50 | 234.50 | 234.50 | -2.29% | 132,868 |
| Feb 3, 2026 | 236.00 | 242.50 | 235.00 | 240.00 | 240.00 | 2.78% | 270,809 |
| Feb 2, 2026 | 233.00 | 235.50 | 231.50 | 233.50 | 233.50 | 0.21% | 807,616 |
| Jan 30, 2026 | 235.00 | 235.00 | 230.50 | 233.00 | 233.00 | -0.21% | 145,535 |
| Jan 29, 2026 | 236.00 | 236.00 | 230.50 | 233.50 | 233.50 | 0.21% | 88,552 |
| Jan 28, 2026 | 237.50 | 240.00 | 233.00 | 233.00 | 233.00 | -2.10% | 121,100 |
| Jan 27, 2026 | 233.00 | 242.50 | 233.00 | 238.00 | 238.00 | -2.06% | 117,256 |
| Jan 26, 2026 | 242.00 | 244.00 | 239.00 | 243.00 | 243.00 | 1.25% | 326,143 |
| Jan 23, 2026 | 240.50 | 242.00 | 237.65 | 240.00 | 240.00 | -0.62% | 350,426 |
| Jan 22, 2026 | 239.50 | 246.00 | 238.00 | 241.50 | 241.50 | 1.26% | 216,261 |
| Jan 21, 2026 | 229.00 | 239.50 | 224.50 | 238.50 | 238.50 | 4.61% | 312,396 |
| Jan 20, 2026 | 235.00 | 235.00 | 226.50 | 228.00 | 228.00 | -2.15% | 408,941 |
| Jan 19, 2026 | 239.00 | 240.00 | 233.00 | 233.00 | 233.00 | -2.92% | 142,147 |
| Jan 16, 2026 | 240.00 | 241.00 | 238.13 | 240.00 | 240.00 | 0.21% | 127,093 |
| Jan 15, 2026 | 243.00 | 245.00 | 239.00 | 239.50 | 239.50 | -1.24% | 182,786 |
| Jan 14, 2026 | 247.50 | 249.00 | 234.39 | 242.50 | 242.50 | -1.82% | 398,771 |
| Jan 13, 2026 | 261.00 | 261.00 | 247.00 | 247.00 | 247.00 | -2.56% | 207,111 |
| Jan 12, 2026 | 261.00 | 261.00 | 252.50 | 253.50 | 253.50 | -2.31% | 211,068 |
| Jan 9, 2026 | 259.00 | 261.00 | 257.50 | 259.50 | 259.50 | 0.97% | 115,060 |
| Jan 8, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 257.00 | - | 173,279 |
| Jan 7, 2026 | 261.00 | 261.00 | 251.50 | 257.00 | 257.00 | 0.59% | 227,508 |
| Jan 6, 2026 | 261.00 | 261.00 | 252.00 | 255.50 | 255.50 | 0.79% | 180,580 |
| Jan 5, 2026 | 259.50 | 260.50 | 253.24 | 253.50 | 253.50 | -0.98% | 554,089 |
| Jan 2, 2026 | 260.50 | 260.50 | 253.00 | 256.00 | 256.00 | 1.59% | 2,487,851 |
| Dec 31, 2025 | 258.00 | 258.00 | 251.00 | 252.00 | 252.00 | -0.59% | 55,611 |
| Dec 30, 2025 | 258.00 | 258.00 | 244.02 | 253.50 | 253.50 | -0.98% | 189,665 |
| Dec 29, 2025 | 255.00 | 257.00 | 249.61 | 256.00 | 256.00 | 0.39% | 168,674 |
| Dec 24, 2025 | 254.00 | 255.00 | 250.50 | 255.00 | 255.00 | 1.80% | 68,249 |
| Dec 23, 2025 | 253.00 | 253.00 | 248.50 | 250.50 | 250.50 | -0.40% | 147,602 |
| Dec 22, 2025 | 253.00 | 253.00 | 246.00 | 251.50 | 251.50 | -0.59% | 476,147 |
| Dec 19, 2025 | 253.50 | 254.00 | 247.00 | 253.00 | 253.00 | 2.43% | 4,997,489 |
| Dec 18, 2025 | 244.00 | 247.54 | 241.74 | 247.00 | 247.00 | 2.92% | 789,210 |
| Dec 17, 2025 | 235.00 | 242.00 | 233.50 | 240.00 | 240.00 | 2.35% | 1,252,740 |
| Dec 16, 2025 | 235.00 | 235.00 | 231.63 | 234.50 | 234.50 | -0.21% | 337,552 |
| Dec 15, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 421,906 |
| Dec 12, 2025 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 1.29% | 396,380 |
| Dec 11, 2025 | 225.00 | 235.00 | 220.50 | 232.00 | 232.00 | 3.11% | 816,265 |
| Dec 10, 2025 | 222.00 | 227.00 | 212.00 | 225.00 | 225.00 | 2.27% | 1,063,670 |
| Dec 9, 2025 | 219.50 | 225.50 | 212.50 | 220.00 | 220.00 | 10.11% | 2,984,360 |
| Dec 8, 2025 | 202.00 | 202.00 | 195.40 | 199.80 | 199.80 | -0.35% | 68,017 |
| Dec 5, 2025 | 203.00 | 203.00 | 195.80 | 200.50 | 200.50 | - | 127,968 |
| Dec 4, 2025 | 198.00 | 205.00 | 195.20 | 200.50 | 200.50 | 0.96% | 829,225 |
| Dec 3, 2025 | 190.00 | 198.60 | 189.40 | 198.60 | 198.60 | 4.42% | 2,517,935 |
| Dec 2, 2025 | 186.00 | 192.40 | 183.00 | 190.20 | 190.20 | 2.37% | 473,782 |
| Dec 1, 2025 | 178.00 | 185.80 | 177.00 | 185.80 | 185.80 | 4.74% | 296,842 |
| Nov 28, 2025 | 173.00 | 178.60 | 169.20 | 177.40 | 177.40 | 2.78% | 200,734 |
| Nov 27, 2025 | 169.20 | 174.00 | 169.00 | 172.60 | 172.60 | 0.94% | 309,071 |
| Nov 26, 2025 | 169.00 | 172.60 | 169.00 | 171.00 | 171.00 | 0.83% | 59,669 |
| Nov 25, 2025 | 170.77 | 172.00 | 169.00 | 169.60 | 169.60 | -0.35% | 112,603 |
| Nov 24, 2025 | 173.40 | 175.80 | 170.20 | 170.20 | 170.20 | -3.51% | 296,280 |
| Nov 21, 2025 | 173.80 | 178.60 | 173.80 | 176.40 | 176.40 | 1.73% | 84,866 |
| Nov 20, 2025 | 162.00 | 174.00 | 162.00 | 173.40 | 173.40 | 3.96% | 2,497,426 |
| Nov 19, 2025 | 167.00 | 168.60 | 163.71 | 166.80 | 166.80 | -0.95% | 191,442 |
| Nov 18, 2025 | 169.00 | 170.00 | 167.20 | 168.40 | 168.40 | -0.82% | 92,849 |
| Nov 17, 2025 | 170.00 | 172.00 | 168.40 | 169.80 | 169.80 | - | 703,452 |
| Nov 14, 2025 | 172.00 | 179.80 | 167.80 | 169.80 | 169.80 | -1.28% | 210,962 |
| Nov 13, 2025 | 176.80 | 176.80 | 172.00 | 172.00 | 172.00 | -1.94% | 40,816 |
| Nov 12, 2025 | 173.00 | 178.20 | 173.00 | 175.40 | 175.40 | 0.80% | 585,478 |
| Nov 11, 2025 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | -1.69% | 107,609 |
| Nov 10, 2025 | 185.00 | 188.85 | 176.00 | 177.00 | 177.00 | -2.75% | 441,414 |
| Nov 7, 2025 | 180.00 | 182.00 | 175.00 | 182.00 | 182.00 | 2.25% | 149,254 |
| Nov 6, 2025 | 179.00 | 180.00 | 175.20 | 178.00 | 178.00 | 1.25% | 34,905 |
| Nov 5, 2025 | 175.00 | 181.27 | 170.20 | 175.80 | 175.80 | 2.93% | 351,202 |
| Nov 4, 2025 | 170.00 | 173.12 | 169.54 | 170.80 | 170.80 | -0.70% | 64,265 |
| Nov 3, 2025 | 171.20 | 179.60 | 170.00 | 172.00 | 172.00 | - | 266,281 |
| Oct 31, 2025 | 172.20 | 179.40 | 172.00 | 172.00 | 172.00 | -0.35% | 86,275 |
| Oct 30, 2025 | 171.00 | 179.80 | 171.00 | 172.60 | 172.60 | 0.47% | 54,731 |
| Oct 29, 2025 | 170.20 | 179.80 | 170.20 | 171.80 | 171.80 | -1.49% | 31,111 |
| Oct 28, 2025 | 170.20 | 178.20 | 170.20 | 174.40 | 174.40 | -0.91% | 27,042 |
| Oct 27, 2025 | 174.20 | 179.40 | 170.40 | 176.00 | 176.00 | - | 110,678 |
| Oct 24, 2025 | 181.00 | 183.80 | 173.20 | 176.00 | 176.00 | -1.90% | 253,882 |
| Oct 23, 2025 | 189.80 | 189.80 | 179.40 | 179.40 | 179.40 | -3.44% | 300,757 |
| Oct 22, 2025 | 183.40 | 189.92 | 180.20 | 185.80 | 185.80 | 1.31% | 187,780 |
| Oct 21, 2025 | 178.60 | 183.80 | 175.80 | 183.40 | 183.40 | 1.89% | 109,682 |
| Oct 20, 2025 | 180.00 | 183.80 | 175.20 | 180.00 | 180.00 | 0.33% | 69,790 |
| Oct 17, 2025 | 177.40 | 180.00 | 172.20 | 179.40 | 179.40 | 2.40% | 180,067 |
| Oct 16, 2025 | 175.20 | 179.60 | 174.48 | 175.20 | 175.20 | -0.23% | 1,389,916 |
| Oct 15, 2025 | 176.00 | 179.60 | 175.20 | 175.60 | 175.60 | -0.23% | 33,066 |