Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 236.00 | 242.50 | 235.00 | 240.00 | 240.00 | 270,808 |
| 2026-02-02 | 233.00 | 235.50 | 231.50 | 233.50 | 233.50 | 807,616 |
| 2026-01-30 | 235.00 | 235.00 | 230.50 | 233.00 | 233.00 | 145,535 |
| 2026-01-29 | 236.00 | 236.00 | 230.50 | 233.50 | 233.50 | 88,552 |
| 2026-01-28 | 237.50 | 240.00 | 233.00 | 233.00 | 233.00 | 121,099 |
| 2026-01-27 | 233.00 | 244.50 | 233.00 | 238.00 | 238.00 | 117,257 |
| 2026-01-26 | 242.00 | 245.50 | 237.70 | 243.00 | 243.00 | 326,142 |
| 2026-01-23 | 240.50 | 242.00 | 237.65 | 240.00 | 240.00 | 350,425 |
| 2026-01-22 | 239.50 | 246.00 | 238.00 | 241.50 | 241.50 | 216,260 |
| 2026-01-21 | 229.00 | 239.50 | 224.50 | 238.50 | 238.50 | 312,396 |
| 2026-01-20 | 235.00 | 235.00 | 226.50 | 228.00 | 228.00 | 408,940 |
| 2026-01-19 | 239.00 | 240.00 | 233.00 | 233.00 | 233.00 | 142,146 |
| 2026-01-16 | 240.00 | 241.00 | 238.13 | 240.00 | 240.00 | 127,093 |
| 2026-01-15 | 243.00 | 245.00 | 239.00 | 239.50 | 239.50 | 182,787 |
| 2026-01-14 | 247.50 | 249.00 | 234.39 | 242.50 | 242.50 | 398,771 |
| 2026-01-13 | 261.00 | 261.00 | 247.00 | 247.00 | 247.00 | 207,110 |
| 2026-01-12 | 261.00 | 261.00 | 252.50 | 253.50 | 253.50 | 211,068 |
| 2026-01-09 | 259.00 | 261.00 | 257.50 | 259.50 | 259.50 | 115,060 |
| 2026-01-08 | 257.00 | 258.50 | 254.00 | 257.00 | 257.00 | 173,279 |
| 2026-01-07 | 261.00 | 261.00 | 251.50 | 257.00 | 257.00 | 227,508 |
| 2026-01-06 | 261.00 | 261.00 | 252.00 | 255.50 | 255.50 | 180,580 |
| 2026-01-05 | 259.50 | 260.50 | 253.24 | 253.50 | 253.50 | 554,089 |
| 2026-01-02 | 260.50 | 260.50 | 253.00 | 256.00 | 256.00 | 2,487,850 |
| 2025-12-31 | 258.00 | 258.00 | 251.00 | 252.00 | 252.00 | 55,610 |
| 2025-12-30 | 258.00 | 258.00 | 244.02 | 253.50 | 253.50 | 189,664 |
| 2025-12-29 | 255.00 | 257.00 | 249.61 | 256.00 | 256.00 | 168,674 |
| 2025-12-24 | 254.00 | 255.00 | 250.50 | 255.00 | 255.00 | 68,249 |
| 2025-12-23 | 253.00 | 253.00 | 248.50 | 250.50 | 250.50 | 147,601 |
| 2025-12-22 | 253.00 | 254.00 | 245.00 | 251.50 | 251.50 | 476,148 |
| 2025-12-19 | 253.50 | 254.00 | 247.00 | 253.00 | 253.00 | 4,997,489 |
| 2025-12-18 | 244.00 | 247.54 | 241.74 | 247.00 | 247.00 | 789,210 |
| 2025-12-17 | 235.00 | 242.00 | 233.50 | 240.00 | 240.00 | 1,252,739 |
| 2025-12-16 | 235.00 | 235.00 | 231.63 | 234.50 | 234.50 | 337,551 |
| 2025-12-15 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 421,905 |
| 2025-12-12 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 396,379 |
| 2025-12-11 | 225.00 | 235.00 | 220.50 | 232.00 | 232.00 | 816,264 |
| 2025-12-10 | 222.00 | 227.00 | 212.00 | 225.00 | 225.00 | 1,516,330 |
| 2025-12-09 | 219.50 | 225.50 | 211.00 | 220.00 | 220.00 | 2,984,361 |
| 2025-12-08 | 202.00 | 202.00 | 195.40 | 199.80 | 199.80 | 68,017 |
| 2025-12-05 | 203.00 | 203.00 | 195.80 | 200.50 | 200.50 | 127,968 |
| 2025-12-04 | 198.00 | 205.00 | 195.20 | 200.50 | 200.50 | 829,224 |
| 2025-12-03 | 190.00 | 198.60 | 187.11 | 198.60 | 198.60 | 2,537,934 |
| 2025-12-02 | 186.00 | 192.40 | 183.00 | 190.20 | 190.20 | 473,781 |
| 2025-12-01 | 178.00 | 185.80 | 177.00 | 185.80 | 185.80 | 296,841 |
| 2025-11-28 | 173.00 | 178.60 | 169.20 | 177.40 | 177.40 | 200,733 |
| 2025-11-27 | 169.20 | 174.00 | 169.00 | 172.60 | 172.60 | 309,070 |
| 2025-11-26 | 169.00 | 172.60 | 169.00 | 171.00 | 171.00 | 59,669 |
| 2025-11-25 | 171.00 | 173.80 | 169.00 | 169.60 | 169.60 | 112,602 |
| 2025-11-24 | 173.40 | 175.80 | 170.20 | 170.20 | 170.20 | 296,280 |
| 2025-11-21 | 173.80 | 178.60 | 172.80 | 176.40 | 176.40 | 84,865 |
| 2025-11-20 | 162.00 | 174.00 | 162.00 | 173.40 | 173.40 | 2,497,426 |
| 2025-11-19 | 167.00 | 168.60 | 163.71 | 166.80 | 166.80 | 191,441 |
| 2025-11-18 | 169.00 | 170.00 | 167.20 | 168.40 | 168.40 | 92,848 |
| 2025-11-17 | 170.00 | 172.00 | 168.40 | 169.80 | 169.80 | 703,451 |
| 2025-11-14 | 172.00 | 179.80 | 167.80 | 169.80 | 169.80 | 210,961 |
| 2025-11-13 | 176.80 | 176.80 | 172.00 | 172.00 | 172.00 | 40,815 |
| 2025-11-12 | 173.00 | 178.20 | 173.00 | 175.40 | 175.40 | 585,478 |
| 2025-11-11 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | 107,609 |
| 2025-11-10 | 185.00 | 188.85 | 176.00 | 177.00 | 177.00 | 441,414 |
| 2025-11-07 | 180.00 | 182.00 | 175.00 | 182.00 | 182.00 | 149,253 |
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.