LSE · APN · stock
Applied Nutrition Plc (APN) stock price history
Every LSE trading session of Applied Nutrition Plc from Oct 24, 2024 to Sep 28, 2026: 487 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APN adjusted close, 2024 to 2026
- £3.51
- All time high, 2026
- £3.56
- 52 week high, £1.60 low
- 487
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
APN key facts
- Applied Nutrition Plc (APN) closed at £2.74 on Sep 28, 2026 on LSE.
- APN's all time high close is £3.51, set on Aug 10, 2026; its all time low close is £1.07 on Apr 10, 2025.
- APN's 52 week range is £1.60 to £3.56.
- APN returned +68.1% over the year to Sep 28, 2026.
- Since Oct 24, 2024 APN returned +91%, +39.7% a year compounded.
- APN's deepest drawdown was -30.6% from Jan 31, 2025 to Apr 10, 2025.
- DataCedar holds 487 daily sessions of APN history from Oct 24, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APN price chart, 2024 to 2026
APN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -11.5% |
| 6 months | +29.9% |
| Year to date | +8.1% |
| 1 year | +68.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 24, 2024 | +90.6% |
| Compound annual growth, 1.9 years | +39.7% |
APN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.51 on Aug 10, 2026
- All time low close
- £1.07 on Apr 10, 2025
- 52 week high
- £3.56 on Aug 11, 2026
- 52 week low
- £1.60 on Oct 2, 2025
- Deepest drawdown
- -30.6% from Jan 31, 2025 to Apr 10, 2025, recovered Aug 22, 2025
- Best single session
- +11.9% on Aug 19, 2025
- Worst single session
- -7.2% on Mar 23, 2026
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2025, +79%
APN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 24, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.61 | £3.56 | £1.80 | £2.74 | +8.7% | 130.7M | 187 |
| 2025 | £1.40 | £2.58 | £1.04 | £2.52 | +79.2% | 77.3M | 253 |
| 2024 | £1.50 | £1.52 | £1.32 | £1.41 | n/a | 19.7M | 47 |
APN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.74 | -13.4% |
| August 2026 | £3.17 | -2.2% |
| July 2026 | £3.24 | +4.0% |
| June 2026 | £3.11 | +27.7% |
| May 2026 | £2.44 | +11.4% |
| April 2026 | £2.19 | +4.8% |
| March 2026 | £2.09 | -16.1% |
| February 2026 | £2.49 | +6.7% |
| January 2026 | £2.33 | -7.5% |
| December 2025 | £2.52 | +42.1% |
| November 2025 | £1.77 | +3.1% |
| October 2025 | £1.72 | +4.4% |
About the APN data
Daily bars. 487 sessions from Oct 24, 2024 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
APN share price history
