Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 130.00 | 135.00 | 130.00 | 130.40 | 130.40 | 187,544 |
| 2025-08-12 | 128.00 | 133.81 | 128.00 | 128.00 | 128.00 | 8,363 |
| 2025-08-11 | 131.40 | 133.60 | 130.60 | 130.60 | 130.60 | 32,808 |
| 2025-08-08 | 132.00 | 134.40 | 129.89 | 130.00 | 130.00 | 611,683 |
| 2025-08-07 | 130.00 | 134.80 | 130.00 | 131.00 | 131.00 | 262,350 |
| 2025-08-06 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 434,136 |
| 2025-08-05 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 236,643 |
| 2025-08-04 | 133.00 | 134.60 | 131.47 | 131.80 | 131.80 | 52,761 |
| 2025-08-01 | 130.00 | 134.80 | 130.00 | 130.00 | 130.00 | 16,626 |
| 2025-07-31 | 131.00 | 134.40 | 130.10 | 131.00 | 131.00 | 130,371 |
| 2025-07-30 | 132.00 | 134.80 | 129.00 | 131.00 | 131.00 | 27,896 |
| 2025-07-29 | 133.00 | 135.03 | 132.00 | 132.60 | 132.60 | 198,595 |
| 2025-07-28 | 133.20 | 134.80 | 131.14 | 133.00 | 133.00 | 60,008 |
| 2025-07-25 | 133.00 | 133.03 | 131.00 | 132.20 | 132.20 | 28,304 |
| 2025-07-24 | 130.00 | 133.00 | 129.15 | 131.00 | 131.00 | 432,540 |
| 2025-07-23 | 129.00 | 130.00 | 127.80 | 128.60 | 128.60 | 658,757 |
| 2025-07-22 | 128.80 | 130.00 | 127.20 | 127.40 | 127.40 | 463,056 |
| 2025-07-21 | 129.00 | 129.80 | 127.68 | 128.00 | 128.00 | 848,440 |
| 2025-07-18 | 128.20 | 130.00 | 127.30 | 128.00 | 128.00 | 124,450 |
| 2025-07-17 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 481,365 |
| 2025-07-16 | 126.00 | 129.12 | 124.00 | 126.00 | 126.00 | 48,755 |
| 2025-07-15 | 127.00 | 127.40 | 124.60 | 126.20 | 126.20 | 23,827 |
| 2025-07-14 | 126.00 | 129.80 | 125.27 | 126.00 | 126.00 | 151,219 |
| 2025-07-11 | 127.80 | 129.40 | 125.80 | 125.80 | 125.80 | 24,832 |
| 2025-07-10 | 127.40 | 129.00 | 126.20 | 128.40 | 128.40 | 167,861 |
| 2025-07-09 | 126.20 | 129.80 | 123.40 | 128.40 | 128.40 | 39,933 |
| 2025-07-08 | 125.60 | 129.80 | 124.66 | 125.60 | 125.60 | 38,130 |
| 2025-07-07 | 126.00 | 126.80 | 124.20 | 125.80 | 125.80 | 144,848 |
| 2025-07-04 | 124.80 | 125.40 | 124.20 | 125.40 | 125.40 | 18,693 |
| 2025-07-03 | 124.60 | 126.27 | 123.20 | 124.00 | 124.00 | 81,127 |
| 2025-07-02 | 125.20 | 126.00 | 123.40 | 125.60 | 125.60 | 42,438 |
| 2025-07-01 | 125.80 | 126.80 | 123.40 | 123.40 | 123.40 | 82,297 |
| 2025-06-30 | 126.00 | 126.20 | 124.20 | 124.40 | 124.40 | 37,294 |
| 2025-06-27 | 125.40 | 127.60 | 125.00 | 125.60 | 125.60 | 24,078 |
| 2025-06-26 | 125.80 | 125.80 | 123.20 | 125.20 | 125.20 | 840,396 |
| 2025-06-25 | 126.20 | 127.00 | 124.40 | 124.40 | 124.40 | 102,085 |
| 2025-06-24 | 125.80 | 126.00 | 123.40 | 126.00 | 126.00 | 556,525 |
| 2025-06-23 | 126.40 | 127.00 | 123.40 | 125.00 | 125.00 | 168,493 |
| 2025-06-20 | 125.80 | 128.00 | 125.00 | 126.80 | 126.80 | 593,912 |
| 2025-06-19 | 126.60 | 126.60 | 125.60 | 126.60 | 126.60 | 102,088 |
| 2025-06-18 | 127.00 | 129.60 | 125.60 | 126.40 | 126.40 | 15,393 |
| 2025-06-17 | 123.40 | 127.00 | 123.40 | 126.00 | 126.00 | 67,516 |
| 2025-06-16 | 124.00 | 129.80 | 124.00 | 126.00 | 126.00 | 148,486 |
| 2025-06-13 | 123.80 | 130.00 | 123.40 | 125.00 | 125.00 | 254,719 |
| 2025-06-12 | 126.00 | 129.20 | 124.00 | 124.80 | 124.80 | 91,292 |
| 2025-06-11 | 126.00 | 127.80 | 125.00 | 126.00 | 126.00 | 46,029 |
| 2025-06-10 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 548,253 |
| 2025-06-09 | 126.00 | 128.80 | 125.00 | 127.00 | 127.00 | 31,311 |
| 2025-06-06 | 128.00 | 131.00 | 126.20 | 126.20 | 126.20 | 21,553 |
| 2025-06-05 | 128.80 | 131.00 | 125.00 | 130.60 | 130.60 | 74,559 |
| 2025-06-04 | 128.40 | 130.00 | 128.00 | 129.00 | 129.00 | 88,043 |
| 2025-06-03 | 129.60 | 131.40 | 128.60 | 129.80 | 129.80 | 22,213 |
| 2025-06-02 | 125.00 | 131.40 | 125.00 | 131.40 | 131.40 | 67,310 |
| 2025-05-30 | 131.40 | 131.60 | 130.09 | 130.60 | 130.60 | 80,035 |
| 2025-05-29 | 131.40 | 131.40 | 130.20 | 131.40 | 131.40 | 88,518 |
| 2025-05-28 | 130.40 | 131.60 | 130.00 | 130.80 | 130.80 | 372,460 |
| 2025-05-27 | 131.00 | 131.00 | 127.80 | 131.00 | 131.00 | 29,597 |
| 2025-05-23 | 129.00 | 130.00 | 127.00 | 128.60 | 128.60 | 241,176 |
| 2025-05-22 | 131.00 | 131.00 | 129.40 | 130.00 | 130.00 | 66,187 |
| 2025-05-21 | 131.00 | 131.60 | 128.00 | 129.60 | 129.60 | 324,144 |
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.