Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 175.00 | 181.27 | 170.20 | 175.80 | 175.80 | 351,201 |
| 2025-11-04 | 170.00 | 173.12 | 169.54 | 170.80 | 170.80 | 64,264 |
| 2025-11-03 | 171.20 | 179.60 | 170.00 | 172.00 | 172.00 | 266,280 |
| 2025-10-31 | 172.20 | 179.40 | 172.00 | 172.00 | 172.00 | 86,275 |
| 2025-10-30 | 171.00 | 179.80 | 171.00 | 172.60 | 172.60 | 54,730 |
| 2025-10-29 | 170.20 | 179.80 | 170.20 | 171.80 | 171.80 | 31,110 |
| 2025-10-28 | 170.20 | 178.20 | 170.20 | 174.40 | 174.40 | 27,041 |
| 2025-10-27 | 174.20 | 179.40 | 170.40 | 176.00 | 176.00 | 110,677 |
| 2025-10-24 | 181.00 | 183.80 | 173.20 | 176.00 | 176.00 | 253,882 |
| 2025-10-23 | 189.80 | 189.80 | 179.40 | 179.40 | 179.40 | 300,756 |
| 2025-10-22 | 183.40 | 189.92 | 180.20 | 185.80 | 185.80 | 187,779 |
| 2025-10-21 | 178.60 | 183.80 | 175.80 | 183.40 | 183.40 | 109,682 |
| 2025-10-20 | 180.00 | 183.80 | 175.20 | 180.00 | 180.00 | 69,790 |
| 2025-10-17 | 177.40 | 180.00 | 172.20 | 179.40 | 179.40 | 180,066 |
| 2025-10-16 | 175.20 | 179.60 | 174.48 | 175.20 | 175.20 | 1,389,916 |
| 2025-10-15 | 176.00 | 179.60 | 175.20 | 175.60 | 175.60 | 33,066 |
| 2025-10-14 | 175.20 | 182.60 | 175.00 | 176.00 | 176.00 | 120,927 |
| 2025-10-13 | 180.00 | 184.00 | 176.00 | 176.00 | 176.00 | 83,670 |
| 2025-10-10 | 176.80 | 184.80 | 175.20 | 180.80 | 180.80 | 151,150 |
| 2025-10-09 | 167.00 | 180.00 | 167.00 | 176.40 | 176.40 | 179,201 |
| 2025-10-08 | 172.20 | 172.20 | 167.71 | 168.80 | 168.80 | 63,136 |
| 2025-10-07 | 167.20 | 172.00 | 164.60 | 170.00 | 170.00 | 269,704 |
| 2025-10-06 | 162.80 | 166.20 | 162.00 | 166.20 | 166.20 | 193,977 |
| 2025-10-03 | 163.00 | 163.97 | 160.20 | 163.00 | 163.00 | 281,843 |
| 2025-10-02 | 160.00 | 166.38 | 160.00 | 163.00 | 163.00 | 104,979 |
| 2025-10-01 | 162.60 | 165.80 | 162.17 | 163.00 | 163.00 | 133,354 |
| 2025-09-30 | 162.60 | 166.20 | 161.00 | 164.80 | 164.80 | 121,063 |
| 2025-09-29 | 161.80 | 165.60 | 161.00 | 162.40 | 162.40 | 45,991 |
| 2025-09-26 | 167.80 | 167.80 | 160.00 | 163.00 | 163.00 | 270,588 |
| 2025-09-25 | 162.40 | 166.60 | 160.20 | 166.60 | 166.60 | 19,513 |
| 2025-09-24 | 160.80 | 164.80 | 159.91 | 163.00 | 163.00 | 32,500 |
| 2025-09-23 | 160.00 | 162.00 | 158.00 | 160.40 | 160.40 | 43,430 |
| 2025-09-22 | 158.00 | 161.60 | 158.00 | 160.40 | 160.40 | 647,335 |
| 2025-09-19 | 162.00 | 162.00 | 158.40 | 160.00 | 160.00 | 297,376 |
| 2025-09-18 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 63,352 |
| 2025-09-17 | 161.40 | 162.00 | 159.00 | 160.20 | 160.20 | 2,064,941 |
| 2025-09-16 | 161.00 | 164.80 | 160.00 | 161.00 | 161.00 | 173,422 |
| 2025-09-15 | 165.00 | 165.00 | 161.00 | 161.80 | 161.80 | 192,304 |
| 2025-09-12 | 162.00 | 163.00 | 162.00 | 162.20 | 162.20 | 112,086 |
| 2025-09-11 | 162.00 | 164.40 | 162.00 | 162.80 | 162.80 | 49,984 |
| 2025-09-10 | 162.00 | 163.80 | 160.72 | 162.00 | 162.00 | 188,352 |
| 2025-09-09 | 162.20 | 165.00 | 159.20 | 162.60 | 162.60 | 94,731 |
| 2025-09-08 | 164.20 | 164.20 | 161.06 | 163.40 | 163.40 | 85,720 |
| 2025-09-05 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 253,827 |
| 2025-09-04 | 162.00 | 163.00 | 159.82 | 161.60 | 161.60 | 75,368 |
| 2025-09-03 | 165.00 | 165.00 | 161.20 | 163.00 | 163.00 | 175,957 |
| 2025-09-02 | 160.00 | 164.60 | 160.00 | 162.40 | 162.40 | 82,268 |
| 2025-09-01 | 165.00 | 165.00 | 160.20 | 163.40 | 163.40 | 360,346 |
| 2025-08-29 | 161.00 | 166.20 | 160.80 | 164.60 | 164.60 | 178,381 |
| 2025-08-28 | 164.20 | 167.40 | 160.00 | 164.20 | 164.20 | 152,927 |
| 2025-08-27 | 165.00 | 167.80 | 161.60 | 163.40 | 163.40 | 248,689 |
| 2025-08-26 | 166.00 | 167.00 | 164.40 | 166.40 | 166.40 | 551,491 |
| 2025-08-22 | 152.00 | 166.00 | 150.05 | 164.00 | 164.00 | 373,014 |
| 2025-08-21 | 148.00 | 153.00 | 144.20 | 153.00 | 153.00 | 383,011 |
| 2025-08-20 | 147.00 | 148.00 | 145.19 | 148.00 | 148.00 | 523,857 |
| 2025-08-19 | 142.40 | 147.82 | 140.99 | 146.80 | 146.80 | 3,186,179 |
| 2025-08-18 | 131.00 | 133.80 | 131.00 | 131.20 | 131.20 | 219,817 |
| 2025-08-15 | 132.00 | 134.80 | 131.00 | 131.00 | 131.00 | 224,929 |
| 2025-08-14 | 132.40 | 134.60 | 131.00 | 131.00 | 131.00 | 51,924 |
| 2025-08-13 | 130.00 | 135.00 | 130.00 | 130.40 | 130.40 | 187,544 |
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.