Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 218.00 | 223.50 | 216.00 | 216.00 | 216.00 | 274,356 |
| 2026-04-28 | 216.00 | 225.50 | 215.00 | 215.00 | 215.00 | 369,057 |
| 2026-04-27 | 220.00 | 223.50 | 217.50 | 219.00 | 219.00 | 190,897 |
| 2026-04-24 | 232.00 | 232.00 | 220.50 | 220.50 | 220.50 | 211,047 |
| 2026-04-23 | 219.00 | 225.50 | 218.50 | 223.50 | 223.50 | 346,664 |
| 2026-04-22 | 215.50 | 224.00 | 215.50 | 219.50 | 219.50 | 224,991 |
| 2026-04-21 | 217.00 | 222.00 | 216.04 | 220.50 | 220.50 | 221,149 |
| 2026-04-20 | 211.00 | 219.41 | 211.00 | 218.00 | 218.00 | 286,284 |
| 2026-04-17 | 215.00 | 219.50 | 213.00 | 217.50 | 217.50 | 6,700,014 |
| 2026-04-16 | 220.00 | 224.00 | 213.27 | 215.50 | 215.50 | 24,785,180 |
| 2026-04-15 | 235.00 | 236.00 | 226.50 | 226.50 | 226.50 | 289,803 |
| 2026-04-14 | 227.50 | 235.00 | 224.50 | 235.00 | 235.00 | 423,317 |
| 2026-04-13 | 222.00 | 229.00 | 219.00 | 228.00 | 228.00 | 304,347 |
| 2026-04-10 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 224,918 |
| 2026-04-09 | 227.00 | 227.00 | 218.50 | 220.00 | 220.00 | 316,187 |
| 2026-04-08 | 225.00 | 230.00 | 216.00 | 225.50 | 225.50 | 634,372 |
| 2026-04-07 | 214.50 | 219.50 | 212.50 | 218.00 | 218.00 | 211,268 |
| 2026-04-02 | 219.00 | 220.50 | 205.50 | 217.00 | 217.00 | 227,392 |
| 2026-04-01 | 209.00 | 214.50 | 207.50 | 212.50 | 212.50 | 398,982 |
| 2026-03-31 | 218.00 | 218.00 | 205.50 | 208.50 | 208.50 | 212,626 |
| 2026-03-30 | 207.00 | 209.50 | 204.00 | 208.50 | 208.50 | 263,432 |
| 2026-03-27 | 212.50 | 214.00 | 209.00 | 211.00 | 211.00 | 235,519 |
| 2026-03-26 | 215.00 | 217.00 | 211.50 | 211.50 | 211.50 | 118,789 |
| 2026-03-25 | 215.50 | 222.00 | 214.00 | 215.00 | 215.00 | 300,622 |
| 2026-03-24 | 200.50 | 215.50 | 200.50 | 215.00 | 215.00 | 407,821 |
| 2026-03-23 | 210.00 | 217.66 | 180.00 | 205.00 | 205.00 | 1,814,116 |
| 2026-03-20 | 223.00 | 225.50 | 218.00 | 221.00 | 221.00 | 2,122,268 |
| 2026-03-19 | 221.50 | 227.50 | 214.50 | 220.50 | 220.50 | 266,550 |
| 2026-03-18 | 228.00 | 229.20 | 222.50 | 225.00 | 225.00 | 289,284 |
| 2026-03-17 | 224.00 | 231.00 | 221.50 | 228.00 | 228.00 | 624,555 |
| 2026-03-16 | 222.50 | 234.00 | 222.00 | 225.00 | 225.00 | 108,190 |
| 2026-03-13 | 230.00 | 230.00 | 224.43 | 225.00 | 225.00 | 204,003 |
| 2026-03-12 | 232.50 | 234.50 | 230.00 | 231.50 | 231.50 | 102,935 |
| 2026-03-11 | 236.50 | 237.50 | 230.00 | 234.50 | 234.50 | 200,116 |
| 2026-03-10 | 230.00 | 240.00 | 230.00 | 237.50 | 237.50 | 122,651 |
| 2026-03-09 | 240.00 | 240.00 | 232.00 | 237.00 | 237.00 | 197,327 |
| 2026-03-06 | 239.50 | 241.50 | 230.50 | 238.00 | 238.00 | 133,079 |
| 2026-03-05 | 238.50 | 242.50 | 236.14 | 239.00 | 239.00 | 195,504 |
| 2026-03-04 | 242.50 | 242.50 | 232.50 | 240.00 | 240.00 | 223,119 |
| 2026-03-03 | 240.00 | 250.00 | 229.00 | 234.50 | 234.50 | 253,821 |
| 2026-03-02 | 246.00 | 246.00 | 243.00 | 245.00 | 245.00 | 265,060 |
| 2026-02-27 | 254.00 | 254.50 | 245.00 | 248.50 | 248.50 | 214,414 |
| 2026-02-26 | 245.00 | 255.50 | 245.00 | 248.50 | 248.50 | 213,931 |
| 2026-02-25 | 255.00 | 256.53 | 245.00 | 253.00 | 253.00 | 369,538 |
| 2026-02-24 | 255.00 | 255.00 | 246.50 | 247.50 | 247.50 | 179,991 |
| 2026-02-23 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | 240,986 |
| 2026-02-20 | 258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 977,317 |
| 2026-02-19 | 260.00 | 260.00 | 252.31 | 255.50 | 255.50 | 200,090 |
| 2026-02-18 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 934,768 |
| 2026-02-17 | 245.00 | 260.00 | 245.00 | 256.50 | 256.50 | 1,363,481 |
| 2026-02-16 | 240.00 | 245.00 | 232.50 | 241.50 | 241.50 | 300,520 |
| 2026-02-13 | 235.00 | 237.50 | 231.00 | 237.50 | 237.50 | 171,172 |
| 2026-02-12 | 238.00 | 238.00 | 232.00 | 233.50 | 233.50 | 824,502 |
| 2026-02-11 | 236.00 | 239.50 | 230.00 | 232.00 | 232.00 | 195,808 |
| 2026-02-10 | 235.00 | 236.00 | 231.50 | 236.00 | 236.00 | 296,201 |
| 2026-02-09 | 237.50 | 240.00 | 233.00 | 235.00 | 235.00 | 273,009 |
| 2026-02-06 | 234.50 | 236.00 | 230.30 | 236.00 | 236.00 | 420,120 |
| 2026-02-05 | 234.50 | 235.50 | 226.00 | 235.00 | 235.00 | 259,020 |
| 2026-02-04 | 230.50 | 240.00 | 230.50 | 234.50 | 234.50 | 132,868 |
| 2026-02-03 | 236.00 | 242.50 | 235.00 | 240.00 | 240.00 | 270,808 |
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.