Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 335.00 | 340.00 | 326.00 | 334.50 | 334.50 | 88,598 |
| 2026-07-23 | 332.00 | 340.00 | 330.50 | 334.50 | 334.50 | 152,782 |
| 2026-07-22 | 331.50 | 339.50 | 326.53 | 338.00 | 338.00 | 358,202 |
| 2026-07-21 | 329.00 | 334.00 | 326.50 | 330.50 | 330.50 | 444,344 |
| 2026-07-20 | 331.00 | 332.50 | 328.00 | 329.00 | 329.00 | 425,530 |
| 2026-07-17 | 339.00 | 340.00 | 330.00 | 330.50 | 330.50 | 215,864 |
| 2026-07-16 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | 543,448 |
| 2026-07-15 | 330.00 | 339.00 | 330.00 | 335.00 | 335.00 | 302,509 |
| 2026-07-14 | 329.50 | 332.00 | 324.50 | 331.00 | 331.00 | 998,269 |
| 2026-07-13 | 330.00 | 331.00 | 322.50 | 330.50 | 330.50 | 440,454 |
| 2026-07-10 | 320.00 | 325.00 | 319.50 | 323.50 | 323.50 | 332,801 |
| 2026-07-09 | 317.00 | 322.50 | 310.25 | 322.50 | 322.50 | 679,361 |
| 2026-07-08 | 317.00 | 317.00 | 304.50 | 313.50 | 313.50 | 415,626 |
| 2026-07-07 | 316.50 | 318.57 | 307.50 | 310.00 | 310.00 | 292,940 |
| 2026-07-06 | 313.50 | 318.00 | 312.50 | 312.50 | 312.50 | 145,248 |
| 2026-07-03 | 316.00 | 318.28 | 314.00 | 315.50 | 315.50 | 192,292 |
| 2026-07-02 | 317.00 | 317.50 | 312.50 | 315.00 | 315.00 | 442,393 |
| 2026-07-01 | 311.00 | 314.50 | 308.00 | 314.00 | 314.00 | 503,031 |
| 2026-06-30 | 315.00 | 317.50 | 309.00 | 311.00 | 311.00 | 481,183 |
| 2026-06-29 | 309.50 | 313.00 | 306.50 | 312.00 | 312.00 | 209,430 |
| 2026-06-26 | 309.50 | 311.50 | 307.00 | 309.50 | 309.50 | 242,395 |
| 2026-06-25 | 308.00 | 312.92 | 303.00 | 309.50 | 309.50 | 249,112 |
| 2026-06-24 | 289.50 | 307.00 | 289.50 | 307.00 | 307.00 | 335,863 |
| 2026-06-23 | 301.00 | 305.00 | 292.00 | 304.00 | 304.00 | 388,887 |
| 2026-06-22 | 288.00 | 297.50 | 288.00 | 296.00 | 296.00 | 250,582 |
| 2026-06-19 | 296.50 | 300.00 | 290.50 | 291.00 | 291.00 | 1,471,447 |
| 2026-06-18 | 301.00 | 301.00 | 294.50 | 298.50 | 298.50 | 370,226 |
| 2026-06-17 | 295.50 | 298.50 | 294.50 | 298.50 | 298.50 | 561,973 |
| 2026-06-16 | 298.00 | 298.00 | 289.50 | 294.00 | 294.00 | 248,160 |
| 2026-06-15 | 300.50 | 301.00 | 295.00 | 296.00 | 296.00 | 328,176 |
| 2026-06-12 | 291.00 | 295.50 | 284.00 | 293.50 | 293.50 | 421,328 |
| 2026-06-11 | 295.50 | 295.50 | 285.00 | 289.50 | 289.50 | 374,288 |
| 2026-06-10 | 290.00 | 291.50 | 279.00 | 285.50 | 285.50 | 485,476 |
| 2026-06-09 | 275.00 | 291.00 | 275.00 | 289.00 | 289.00 | 1,127,359 |
| 2026-06-08 | 280.00 | 288.00 | 274.00 | 285.00 | 285.00 | 1,459,545 |
| 2026-06-05 | 290.00 | 290.00 | 278.00 | 279.00 | 279.00 | 164,692 |
| 2026-06-04 | 285.00 | 290.00 | 274.50 | 281.00 | 281.00 | 1,337,900 |
| 2026-06-03 | 283.50 | 289.00 | 272.50 | 275.50 | 275.50 | 1,229,271 |
| 2026-06-02 | 275.50 | 286.00 | 272.50 | 282.50 | 282.50 | 1,089,585 |
| 2026-06-01 | 255.50 | 279.50 | 254.59 | 272.00 | 272.00 | 1,189,533 |
| 2026-05-29 | 239.00 | 247.50 | 232.00 | 243.50 | 243.50 | 358,811 |
| 2026-05-28 | 230.00 | 236.00 | 230.00 | 233.00 | 233.00 | 86,558 |
| 2026-05-27 | 235.00 | 237.50 | 232.77 | 233.00 | 233.00 | 218,647 |
| 2026-05-26 | 227.00 | 234.50 | 222.00 | 232.00 | 232.00 | 209,033 |
| 2026-05-22 | 223.50 | 229.00 | 214.50 | 229.00 | 229.00 | 354,019 |
| 2026-05-21 | 221.00 | 224.50 | 215.00 | 216.00 | 216.00 | 264,096 |
| 2026-05-20 | 218.00 | 222.50 | 213.00 | 221.50 | 221.50 | 1,272,265 |
| 2026-05-19 | 217.00 | 220.00 | 212.01 | 213.00 | 213.00 | 138,023 |
| 2026-05-18 | 209.50 | 218.50 | 205.00 | 215.00 | 215.00 | 207,185 |
| 2026-05-15 | 209.00 | 211.00 | 205.50 | 211.00 | 211.00 | 1,006,872 |
| 2026-05-14 | 204.00 | 211.50 | 204.00 | 210.00 | 210.00 | 163,581 |
| 2026-05-13 | 212.00 | 213.50 | 204.50 | 209.00 | 209.00 | 380,668 |
| 2026-05-12 | 213.50 | 215.00 | 210.50 | 213.00 | 213.00 | 347,365 |
| 2026-05-11 | 206.50 | 218.50 | 206.50 | 215.00 | 215.00 | 575,609 |
| 2026-05-08 | 207.00 | 219.50 | 207.00 | 217.00 | 217.00 | 266,357 |
| 2026-05-07 | 211.00 | 220.00 | 210.00 | 214.00 | 214.00 | 747,441 |
| 2026-05-06 | 207.50 | 214.50 | 207.50 | 211.50 | 211.50 | 152,277 |
| 2026-05-05 | 214.00 | 219.50 | 207.50 | 207.50 | 207.50 | 681,816 |
| 2026-05-01 | 220.00 | 220.00 | 215.50 | 216.00 | 216.00 | 144,268 |
| 2026-04-30 | 215.00 | 219.08 | 214.50 | 218.50 | 218.50 | 304,324 |
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.