Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 287.00 | 301.00 | 287.00 | 290.50 | 290.50 | 267,286 |
| 2026-10-16 | 302.50 | 302.50 | 291.50 | 291.50 | 291.50 | 819,695 |
| 2026-10-15 | 287.00 | 302.00 | 286.50 | 296.00 | 296.00 | 319,020 |
| 2026-10-14 | 289.50 | 298.00 | 289.50 | 290.00 | 290.00 | 324,259 |
| 2026-10-13 | 283.00 | 291.00 | 283.00 | 288.50 | 288.50 | 434,158 |
| 2026-10-12 | 267.00 | 282.00 | 267.00 | 281.50 | 281.50 | 488,479 |
| 2026-10-09 | 274.00 | 277.00 | 269.50 | 273.50 | 273.50 | 204,699 |
| 2026-10-08 | 268.00 | 270.50 | 265.00 | 269.50 | 269.50 | 1,722,965 |
| 2026-10-07 | 269.50 | 269.98 | 265.50 | 268.00 | 268.00 | 296,581 |
| 2026-10-06 | 265.50 | 271.00 | 263.50 | 269.50 | 269.50 | 278,237 |
| 2026-10-05 | 275.00 | 275.00 | 264.50 | 264.50 | 264.50 | 218,533 |
| 2026-10-02 | 280.50 | 280.50 | 262.00 | 265.50 | 265.50 | 324,288 |
| 2026-10-01 | 271.00 | 274.50 | 267.50 | 267.50 | 267.50 | 601,114 |
| 2026-09-30 | 282.50 | 282.50 | 273.50 | 274.00 | 274.00 | 331,070 |
| 2026-09-29 | 265.00 | 280.50 | 265.00 | 273.00 | 273.00 | 141,783 |
| 2026-09-28 | 271.00 | 276.50 | 270.50 | 274.00 | 274.00 | 205,082 |
| 2026-09-25 | 265.00 | 274.50 | 265.00 | 271.00 | 271.00 | 199,674 |
| 2026-09-24 | 278.50 | 278.50 | 270.00 | 270.50 | 270.50 | 371,187 |
| 2026-09-23 | 268.00 | 277.58 | 268.00 | 274.50 | 274.50 | 632,095 |
| 2026-09-22 | 268.00 | 278.50 | 268.00 | 274.00 | 274.00 | 720,510 |
| 2026-09-21 | 270.00 | 273.00 | 268.50 | 269.00 | 269.00 | 254,220 |
| 2026-09-18 | 280.50 | 281.50 | 269.50 | 271.00 | 271.00 | 681,129 |
| 2026-09-17 | 277.50 | 285.50 | 277.50 | 278.50 | 278.50 | 524,606 |
| 2026-09-16 | 292.00 | 292.00 | 279.00 | 281.50 | 281.50 | 527,585 |
| 2026-09-15 | 290.00 | 290.00 | 277.50 | 281.50 | 281.50 | 350,772 |
| 2026-09-14 | 286.00 | 294.00 | 277.50 | 281.00 | 281.00 | 898,443 |
| 2026-09-11 | 283.00 | 292.00 | 276.00 | 287.50 | 287.50 | 10,095,399 |
| 2026-09-10 | 293.00 | 307.00 | 291.50 | 293.00 | 293.00 | 180,903 |
| 2026-09-09 | 306.00 | 315.00 | 291.00 | 297.50 | 297.50 | 1,845,755 |
| 2026-09-08 | 301.00 | 307.50 | 301.00 | 304.50 | 304.50 | 181,467 |
| 2026-09-07 | 308.00 | 316.16 | 303.00 | 308.00 | 308.00 | 407,589 |
| 2026-09-04 | 304.50 | 308.00 | 301.00 | 307.00 | 307.00 | 311,338 |
| 2026-09-03 | 304.00 | 310.63 | 302.50 | 305.00 | 305.00 | 570,222 |
| 2026-09-02 | 318.00 | 328.00 | 304.50 | 306.00 | 306.00 | 1,023,967 |
| 2026-09-01 | 314.50 | 330.50 | 307.00 | 329.00 | 329.00 | 1,622,971 |
| 2026-08-28 | 319.00 | 326.50 | 316.50 | 316.50 | 316.50 | 6,677,140 |
| 2026-08-27 | 317.50 | 320.00 | 309.50 | 317.50 | 317.50 | 1,580,895 |
| 2026-08-26 | 347.00 | 350.50 | 316.50 | 316.50 | 316.50 | 2,446,408 |
| 2026-08-25 | 330.00 | 330.50 | 318.32 | 321.50 | 321.50 | 296,579 |
| 2026-08-24 | 316.50 | 325.00 | 316.50 | 318.50 | 318.50 | 1,030,900 |
| 2026-08-21 | 320.00 | 327.50 | 319.50 | 319.50 | 319.50 | 622,355 |
| 2026-08-20 | 319.00 | 333.00 | 317.00 | 319.00 | 319.00 | 427,301 |
| 2026-08-19 | 319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 315,727 |
| 2026-08-18 | 319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 363,364 |
| 2026-08-17 | 334.00 | 334.00 | 320.50 | 321.50 | 321.50 | 243,299 |
| 2026-08-14 | 336.50 | 345.50 | 331.50 | 333.00 | 333.00 | 217,333 |
| 2026-08-13 | 340.00 | 346.00 | 334.00 | 334.00 | 334.00 | 217,309 |
| 2026-08-12 | 353.00 | 353.00 | 335.50 | 335.50 | 335.50 | 250,870 |
| 2026-08-11 | 354.50 | 356.00 | 347.00 | 349.50 | 349.50 | 339,022 |
| 2026-08-10 | 350.00 | 353.00 | 339.00 | 350.50 | 350.50 | 571,133 |
| 2026-08-07 | 349.50 | 349.50 | 340.00 | 346.50 | 346.50 | 297,685 |
| 2026-08-06 | 330.50 | 346.50 | 330.50 | 343.00 | 343.00 | 714,509 |
| 2026-08-05 | 333.00 | 334.50 | 328.79 | 334.00 | 334.00 | 312,777 |
| 2026-08-04 | 330.50 | 330.82 | 320.50 | 329.00 | 329.00 | 249,557 |
| 2026-08-03 | 326.50 | 330.50 | 317.50 | 324.50 | 324.50 | 256,350 |
| 2026-07-31 | 329.00 | 329.00 | 318.00 | 323.50 | 323.50 | 268,372 |
| 2026-07-30 | 319.00 | 320.50 | 316.50 | 319.00 | 319.00 | 191,830 |
| 2026-07-29 | 327.00 | 329.50 | 316.50 | 318.00 | 318.00 | 417,580 |
| 2026-07-28 | 330.00 | 336.00 | 323.50 | 326.00 | 326.00 | 274,801 |
| 2026-07-27 | 322.50 | 341.29 | 322.50 | 332.00 | 332.00 | 554,285 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.