Applied Nutrition plc (APN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

AP

LSE

Currency in GBp

318.50

-1.00 (-0.31%)

Closed

Aug 24, 2026

Day's Range

316.50

324.50

52 wk Range

158.00

356.00

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	227.00	234.50	222.00	232.00	209.03K
May 27, 2026	235.00	237.50	232.77	233.00	218.64K
May 28, 2026	230.00	236.00	230.00	233.00	86.55K
May 29, 2026	239.00	247.50	232.00	243.50	358.81K
Jun 1, 2026	255.50	279.50	254.59	272.00	1.18M
Jun 2, 2026	275.50	286.00	272.50	282.50	1.08M
Jun 3, 2026	283.50	289.00	272.50	275.50	1.22M
Jun 4, 2026	285.00	290.00	274.50	281.00	1.33M
Jun 5, 2026	290.00	290.00	278.00	279.00	164.69K
Jun 8, 2026	280.00	288.00	274.00	285.00	1.45M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup