126.54p+0.74 (+0.59%)14 Jul 2025, 13:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Applied Nutrition PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025127.80p129.40p125.80p125.80p24,832
Jul 10, 2025127.40p129.00p126.20p128.40p167,861
Jul 9, 2025126.20p129.80p123.40p128.40p39,933
Jul 8, 2025125.60p129.80p124.66p125.60p38,130
Jul 7, 2025126.00p126.80p124.20p125.80p144,848
Jul 4, 2025124.80p125.40p124.20p125.40p18,693
Jul 3, 2025124.60p126.27p123.20p124.00p81,127
Jul 2, 2025125.20p126.00p123.40p125.60p42,438
Jul 1, 2025125.80p126.80p123.40p123.40p82,297
Jun 30, 2025126.00p126.20p124.20p124.40p37,294
Jun 27, 2025125.40p127.60p125.00p125.60p24,078
Jun 26, 2025125.80p125.80p123.20p125.20p840,396
Jun 25, 2025126.20p127.00p124.40p124.40p102,085
Jun 24, 2025125.80p126.00p123.40p126.00p556,525
Jun 23, 2025126.40p127.00p123.40p125.00p168,493
Jun 20, 2025125.80p128.00p125.00p126.80p593,912
Jun 19, 2025126.60p126.60p125.60p126.60p102,088
Jun 18, 2025127.00p129.60p125.60p126.40p15,393
Jun 17, 2025123.40p127.00p123.40p126.00p67,516
Jun 16, 2025124.00p129.80p124.00p126.00p148,486
Jun 13, 2025123.80p130.00p123.40p125.00p254,719
Jun 12, 2025126.00p129.20p124.00p124.80p91,292
Jun 11, 2025126.00p127.80p125.00p126.00p46,029
Jun 10, 2025126.00p127.00p125.00p125.00p548,253
Jun 9, 2025126.00p128.80p125.00p127.00p31,311
Jun 6, 2025128.00p131.00p126.20p126.20p21,553
Jun 5, 2025128.80p131.00p125.00p130.60p74,559
Jun 4, 2025128.40p130.00p128.00p129.00p88,043
Jun 3, 2025129.60p131.40p128.60p129.80p22,213
Jun 2, 2025125.00p131.40p125.00p131.40p67,310
May 30, 2025131.40p131.60p130.09p130.60p80,035
May 29, 2025131.40p131.40p130.20p131.40p88,518
May 28, 2025130.40p131.60p130.00p130.80p372,460
May 27, 2025131.00p131.00p127.80p131.00p29,597
May 23, 2025129.00p130.00p127.00p128.60p241,176
May 22, 2025131.00p131.00p129.40p130.00p66,187
May 21, 2025131.00p131.60p128.00p129.60p324,144
May 20, 2025128.00p130.00p125.20p130.00p128,299
May 19, 2025122.80p128.00p119.60p126.60p210,004
May 16, 2025116.20p123.00p116.20p120.00p1,202,526
May 15, 2025117.60p121.80p116.00p116.60p867,969
May 14, 2025119.00p121.80p117.00p117.60p460,498
May 13, 2025121.20p121.20p119.16p120.00p151,216
May 12, 2025119.60p121.20p118.80p121.20p517,803
May 9, 2025119.40p120.20p116.40p120.20p260,787
May 8, 2025117.40p119.40p116.40p117.00p47,308
May 7, 2025117.00p119.40p114.58p117.00p76,099
May 6, 2025118.00p119.40p116.38p117.00p30,174
May 2, 2025117.40p119.00p115.20p119.00p107,909
May 1, 2025116.80p118.80p115.00p116.20p20,858
Showing 1 to 50 of 180
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00