Applied Nutrition Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 144.00 | 145.00 | 140.60 | 140.60 | 140.60 | 209,529 |
| 2025-02-19 | 145.20 | 149.80 | 143.40 | 143.40 | 143.40 | 197,916 |
| 2025-02-18 | 147.00 | 148.80 | 145.00 | 145.00 | 145.00 | 53,400 |
| 2025-02-17 | 147.40 | 149.80 | 146.00 | 147.00 | 147.00 | 54,820 |
| 2025-02-14 | 149.00 | 149.80 | 146.40 | 147.20 | 147.20 | 130,483 |
| 2025-02-13 | 152.00 | 154.71 | 147.00 | 149.40 | 149.40 | 172,977 |
| 2025-02-12 | 149.80 | 150.80 | 148.00 | 148.60 | 148.60 | 238,500 |
| 2025-02-11 | 148.00 | 150.00 | 148.00 | 149.20 | 149.20 | 32,335 |
| 2025-02-10 | 149.20 | 154.60 | 147.30 | 148.40 | 148.40 | 55,973 |
| 2025-02-07 | 149.80 | 150.00 | 148.00 | 150.00 | 150.00 | 149,632 |
| 2025-02-06 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 24,627 |
| 2025-02-05 | 150.40 | 152.80 | 147.00 | 147.00 | 147.00 | 217,497 |
| 2025-02-04 | 147.20 | 153.80 | 147.20 | 151.00 | 151.00 | 34,830 |
| 2025-02-03 | 150.00 | 153.94 | 145.20 | 152.60 | 152.60 | 93,185 |
| 2025-01-31 | 153.00 | 154.80 | 150.00 | 154.80 | 154.80 | 146,892 |
| 2025-01-30 | 151.60 | 157.04 | 150.00 | 151.60 | 151.60 | 101,546 |
| 2025-01-29 | 152.00 | 152.85 | 150.00 | 150.00 | 150.00 | 217,020 |
| 2025-01-28 | 151.00 | 157.14 | 150.00 | 152.00 | 152.00 | 74,504 |
| 2025-01-27 | 152.00 | 157.60 | 151.00 | 151.40 | 151.40 | 145,576 |
| 2025-01-24 | 154.00 | 158.00 | 151.81 | 152.20 | 152.20 | 116,811 |
| 2025-01-23 | 149.20 | 154.00 | 146.47 | 154.00 | 154.00 | 492,884 |
| 2025-01-22 | 143.20 | 147.00 | 143.06 | 147.00 | 147.00 | 203,946 |
| 2025-01-21 | 143.20 | 145.00 | 143.02 | 144.00 | 144.00 | 75,356 |
| 2025-01-20 | 142.20 | 145.00 | 139.90 | 143.80 | 143.80 | 369,579 |
| 2025-01-17 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 761,394 |
| 2025-01-16 | 142.00 | 145.00 | 138.80 | 142.00 | 142.00 | 430,222 |
| 2025-01-15 | 139.00 | 143.00 | 138.60 | 140.00 | 140.00 | 289,366 |
| 2025-01-14 | 137.00 | 140.62 | 136.20 | 138.60 | 138.60 | 269,147 |
| 2025-01-13 | 138.00 | 139.25 | 136.40 | 137.00 | 137.00 | 122,471 |
| 2025-01-10 | 139.00 | 142.80 | 138.00 | 139.00 | 139.00 | 327,714 |
| 2025-01-09 | 139.00 | 141.00 | 138.80 | 140.20 | 140.20 | 160,324 |
| 2025-01-08 | 140.00 | 143.00 | 138.29 | 140.60 | 140.60 | 1,095,903 |
| 2025-01-07 | 140.80 | 140.80 | 138.00 | 139.00 | 139.00 | 30,540 |
| 2025-01-06 | 143.00 | 143.00 | 137.30 | 140.00 | 140.00 | 31,376 |
| 2025-01-03 | 140.00 | 142.80 | 139.35 | 140.20 | 140.20 | 26,948 |
| 2025-01-02 | 140.20 | 142.80 | 137.10 | 139.80 | 139.80 | 77,112 |
| 2024-12-31 | 141.00 | 141.80 | 139.01 | 140.60 | 140.60 | 164,039 |
| 2024-12-30 | 142.00 | 143.80 | 135.00 | 141.00 | 141.00 | 102,662 |
| 2024-12-27 | 145.00 | 145.00 | 135.60 | 139.00 | 139.00 | 22,344 |
| 2024-12-24 | 141.00 | 145.00 | 141.00 | 142.60 | 142.60 | 69,786 |
| 2024-12-23 | 141.60 | 145.00 | 140.00 | 140.60 | 140.60 | 113,455 |
| 2024-12-20 | 145.00 | 145.00 | 137.00 | 141.40 | 141.40 | 3,351,779 |
| 2024-12-19 | 145.00 | 145.00 | 142.00 | 142.80 | 142.80 | 178,425 |
| 2024-12-18 | 143.00 | 144.80 | 142.00 | 144.40 | 144.40 | 170,124 |
| 2024-12-17 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 83,574 |
| 2024-12-16 | 144.80 | 145.00 | 140.20 | 141.60 | 141.60 | 120,015 |
| 2024-12-13 | 142.20 | 145.00 | 140.95 | 143.00 | 143.00 | 145,553 |
| 2024-12-12 | 145.00 | 145.00 | 138.81 | 142.60 | 142.60 | 176,849 |
| 2024-12-11 | 140.00 | 144.80 | 138.71 | 139.80 | 139.80 | 163,733 |
| 2024-12-10 | 137.50 | 140.00 | 136.00 | 140.00 | 140.00 | 607,489 |
| 2024-12-09 | 138.00 | 138.50 | 133.93 | 138.00 | 138.00 | 778,006 |
| 2024-12-06 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 578,146 |
| 2024-12-05 | 136.50 | 138.00 | 133.00 | 137.00 | 137.00 | 407,041 |
| 2024-12-04 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | 109,585 |
| 2024-12-03 | 136.50 | 139.50 | 131.93 | 135.00 | 135.00 | 62,075 |
| 2024-12-02 | 136.00 | 140.00 | 135.00 | 135.50 | 135.50 | 76,515 |
| 2024-11-29 | 137.00 | 138.50 | 135.00 | 135.50 | 135.50 | 74,026 |
| 2024-11-28 | 137.50 | 141.00 | 135.00 | 136.50 | 136.50 | 93,122 |
| 2024-11-27 | 138.00 | 140.50 | 136.80 | 138.00 | 138.00 | 115,185 |
| 2024-11-26 | 138.50 | 141.00 | 136.00 | 137.50 | 137.50 | 63,210 |
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.