Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 128.00 | 130.00 | 125.20 | 130.00 | 130.00 | 128,299 |
| 2025-05-19 | 122.80 | 128.00 | 119.60 | 126.60 | 126.60 | 210,004 |
| 2025-05-16 | 116.20 | 123.00 | 116.20 | 120.00 | 120.00 | 1,202,526 |
| 2025-05-15 | 117.60 | 121.80 | 116.00 | 116.60 | 116.60 | 867,969 |
| 2025-05-14 | 119.00 | 121.80 | 117.00 | 117.60 | 117.60 | 460,498 |
| 2025-05-13 | 121.20 | 121.20 | 119.16 | 120.00 | 120.00 | 151,216 |
| 2025-05-12 | 119.60 | 121.20 | 118.80 | 121.20 | 121.20 | 517,803 |
| 2025-05-09 | 119.40 | 120.20 | 116.40 | 120.20 | 120.20 | 260,787 |
| 2025-05-08 | 117.40 | 119.40 | 116.40 | 117.00 | 117.00 | 47,308 |
| 2025-05-07 | 117.00 | 119.40 | 114.58 | 117.00 | 117.00 | 76,099 |
| 2025-05-06 | 118.00 | 119.40 | 116.38 | 117.00 | 117.00 | 30,174 |
| 2025-05-02 | 117.40 | 119.00 | 115.20 | 119.00 | 119.00 | 107,909 |
| 2025-05-01 | 116.80 | 118.80 | 115.00 | 116.20 | 116.20 | 20,858 |
| 2025-04-30 | 117.00 | 119.00 | 115.40 | 116.40 | 116.40 | 374,614 |
| 2025-04-29 | 116.80 | 119.00 | 114.93 | 116.60 | 116.60 | 98,995 |
| 2025-04-28 | 115.00 | 116.80 | 114.00 | 114.00 | 114.00 | 39,052 |
| 2025-04-25 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 275,398 |
| 2025-04-24 | 115.00 | 117.00 | 113.90 | 115.00 | 115.00 | 54,551 |
| 2025-04-23 | 113.40 | 117.00 | 111.10 | 114.40 | 114.40 | 122,421 |
| 2025-04-22 | 114.00 | 114.00 | 108.60 | 112.00 | 112.00 | 403,713 |
| 2025-04-17 | 109.00 | 113.80 | 109.00 | 110.00 | 110.00 | 37,306 |
| 2025-04-16 | 112.00 | 113.80 | 108.88 | 110.00 | 110.00 | 290,836 |
| 2025-04-15 | 114.00 | 114.00 | 107.78 | 108.20 | 108.20 | 67,832 |
| 2025-04-14 | 111.40 | 111.80 | 109.19 | 109.60 | 109.60 | 76,209 |
| 2025-04-11 | 112.00 | 112.00 | 108.40 | 108.40 | 108.40 | 34,426 |
| 2025-04-10 | 112.00 | 114.00 | 107.40 | 107.40 | 107.40 | 203,313 |
| 2025-04-09 | 108.00 | 111.80 | 104.80 | 108.00 | 108.00 | 69,570 |
| 2025-04-08 | 114.00 | 114.80 | 110.00 | 110.00 | 110.00 | 222,792 |
| 2025-04-07 | 107.40 | 113.80 | 104.18 | 112.00 | 112.00 | 2,040,282 |
| 2025-04-04 | 109.00 | 113.00 | 105.88 | 111.00 | 111.00 | 103,412 |
| 2025-04-03 | 112.80 | 112.80 | 108.20 | 109.00 | 109.00 | 65,010 |
| 2025-04-02 | 110.40 | 116.41 | 109.00 | 113.00 | 113.00 | 208,363 |
| 2025-04-01 | 117.00 | 118.55 | 112.20 | 113.00 | 113.00 | 158,882 |
| 2025-03-31 | 119.00 | 119.35 | 116.80 | 117.00 | 117.00 | 381,324 |
| 2025-03-28 | 120.00 | 120.83 | 119.60 | 119.60 | 119.60 | 22,453 |
| 2025-03-27 | 121.00 | 121.80 | 119.16 | 120.00 | 120.00 | 105,666 |
| 2025-03-26 | 122.00 | 123.00 | 120.40 | 121.00 | 121.00 | 537,365 |
| 2025-03-25 | 122.00 | 123.60 | 121.27 | 122.00 | 122.00 | 106,193 |
| 2025-03-24 | 121.40 | 123.00 | 121.20 | 121.40 | 121.40 | 247,364 |
| 2025-03-21 | 122.40 | 123.92 | 120.20 | 121.40 | 121.40 | 877,118 |
| 2025-03-20 | 124.80 | 125.00 | 122.35 | 123.00 | 123.00 | 43,387 |
| 2025-03-19 | 122.00 | 125.00 | 122.00 | 123.40 | 123.40 | 51,362 |
| 2025-03-18 | 122.40 | 124.60 | 120.00 | 121.60 | 121.60 | 427,284 |
| 2025-03-17 | 122.00 | 124.60 | 119.80 | 120.20 | 120.20 | 60,089 |
| 2025-03-14 | 124.20 | 124.20 | 122.20 | 122.20 | 122.20 | 23,355 |
| 2025-03-13 | 119.00 | 124.80 | 118.00 | 123.80 | 123.80 | 520,835 |
| 2025-03-12 | 122.00 | 122.00 | 116.66 | 118.40 | 118.40 | 528,724 |
| 2025-03-11 | 117.80 | 118.88 | 115.31 | 116.40 | 116.40 | 581,964 |
| 2025-03-10 | 120.80 | 121.71 | 117.00 | 117.60 | 117.60 | 245,768 |
| 2025-03-07 | 121.00 | 126.80 | 118.20 | 120.60 | 120.60 | 360,645 |
| 2025-03-06 | 124.00 | 126.20 | 121.00 | 121.00 | 121.00 | 73,449 |
| 2025-03-05 | 126.00 | 129.80 | 121.65 | 123.00 | 123.00 | 333,742 |
| 2025-03-04 | 131.00 | 133.80 | 126.40 | 127.00 | 127.00 | 87,970 |
| 2025-03-03 | 134.00 | 138.60 | 130.00 | 130.00 | 130.00 | 56,565 |
| 2025-02-28 | 135.00 | 138.80 | 132.00 | 132.00 | 132.00 | 380,861 |
| 2025-02-27 | 137.00 | 139.60 | 132.00 | 134.00 | 134.00 | 125,669 |
| 2025-02-26 | 139.80 | 139.80 | 133.26 | 138.00 | 138.00 | 116,385 |
| 2025-02-25 | 140.00 | 141.20 | 138.00 | 138.00 | 138.00 | 202,058 |
| 2025-02-24 | 142.00 | 143.80 | 138.20 | 139.80 | 139.80 | 62,095 |
| 2025-02-21 | 142.00 | 145.80 | 140.00 | 140.60 | 140.60 | 1,495,315 |
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.