APP.L Share History

APP.L Share Price history. The following table shows end-of-day data APP historical share prices for APP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

APP.L
Share Price APP.L
Charts APP.L
Trades APP.L
History Compare
APP.L APP.L
Share News APP.L
RNS APP.L
Accounts

Date	Open	High	Low	Close	Volume
2023-02-28	42.20	42.20	42.20	42.20	0
2023-02-27	42.00	42.10	42.00	42.20	244,248
2023-02-24	42.30	42.30	42.20	42.10	755,579
2023-02-23	42.20	42.70	42.20	42.25	244,524
2023-02-22	42.00	42.50	42.00	42.55	463,690
2023-02-21	42.00	42.50	41.90	41.95	1,127,588
2023-02-20	41.90	41.90	41.70	42.00	80,679
2023-02-17	41.80	41.80	41.80	41.90	7,682
2023-02-16	42.30	42.30	41.70	41.85	29,852
2023-02-15	42.20	42.20	41.80	41.95	199,410
2023-02-14	42.00	42.20	42.00	42.05	157,063
2023-02-13	41.90	42.00	41.70	41.70	290,233
2023-02-10	42.20	42.20	41.80	41.80	57,245
2023-02-09	42.30	42.30	41.90	42.00	81,259
2023-02-08	41.80	42.00	41.70	42.10	3,662,642
2023-02-07	41.90	42.20	41.70	41.70	8,151,894
2023-02-06	41.20	42.00	41.20	42.00	3,052,793
2023-02-03	42.20	42.20	41.90	42.00	8,458,572
2023-02-02	42.00	42.20	41.90	42.20	3,760,986
2023-02-01	42.00	42.30	41.90	42.20	345,886
2023-01-31	42.50	42.50	42.00	42.30	458,724
2023-01-30	42.00	42.50	41.60	41.60	539,597
2023-01-27	41.00	42.20	41.00	42.10	2,600,792
2023-01-26	41.90	42.00	41.90	42.00	373,573
2023-01-25	42.00	42.20	42.00	42.20	284,160
2023-01-24	41.50	42.80	41.50	42.80	221,540
2023-01-23	41.90	42.20	41.80	42.20	2,498,683
2023-01-20	42.00	42.00	41.70	41.90	552,155
2023-01-19	41.60	42.10	41.40	42.10	977,394
2023-01-18	41.40	42.00	41.40	41.60	831,745
2023-01-17	40.60	41.80	40.50	41.50	70,580
2023-01-16	41.10	42.00	41.10	41.60	650,420
2023-01-13	40.90	40.90	40.90	41.30	49,611
2023-01-12	40.80	41.20	40.80	40.95	242,375
2023-01-11	40.50	40.50	40.50	40.80	10,590
2023-01-10	41.35	41.35	40.95	40.95	72,523
2023-01-09	41.40	41.40	41.40	41.35	153,908
2023-01-06	41.30	42.00	40.50	41.60	254,892
2023-01-05	40.90	41.80	40.40	41.50	72,204
2023-01-04	40.90	41.80	40.80	41.40	198,563
2023-01-03	41.40	41.40	40.90	40.90	17,945
2023-01-02	41.40	41.40	41.40	41.40	0
2022-12-30	40.30	41.80	40.20	41.40	130,607
2022-12-29	41.50	41.50	41.10	40.60	11,653
2022-12-28	40.20	41.00	40.20	40.70	45,820
2022-12-27	40.70	40.70	40.70	40.70	0
2022-12-26	40.70	40.70	40.70	40.70	0
2022-12-23	40.00	40.00	40.00	40.70	59,665
2022-12-22	40.00	40.40	40.00	40.70	471,223
2022-12-21	41.00	41.00	41.00	41.00	114,829
2022-12-20	41.50	41.50	40.60	40.95	30,023
2022-12-19	40.90	41.30	40.20	41.30	401,948
2022-12-16	41.50	41.50	40.00	39.90	3,330,928
2022-12-15	40.60	41.30	40.60	41.30	256,350
2022-12-14	41.40	41.40	41.40	41.10	90,604
2022-12-13	41.10	41.70	41.00	41.20	1,969,423
2022-12-12	40.80	41.10	40.80	41.10	255,295
2022-12-09	41.00	41.00	40.60	41.00	620,920
2022-12-08	41.00	41.20	40.60	41.20	5,149,147
2022-12-07	41.65	41.65	41.35	41.35	6,158,850
2022-12-06	41.40	41.80	41.40	41.65	104,805
2022-12-05	41.60	42.00	41.60	41.95	2,142,702
2022-12-02	42.10	42.10	42.00	41.95	2,130,204
2022-12-01	41.90	42.00	41.90	42.15	220,625
2022-11-30	41.50	41.50	41.40	41.95	269,398
2022-11-29	42.00	42.00	41.95	41.95	120,796
2022-11-28	41.70	42.30	41.40	42.00	168,795
2022-11-25	41.50	41.80	41.50	41.95	425,310
2022-11-24	41.50	41.80	41.40	41.70	2,619,346
2022-11-23	41.70	42.20	41.60	41.55	5,332,206
2022-11-22	42.00	42.00	41.60	41.60	2,515,921
2022-11-21	41.90	42.00	41.80	41.90	924,997
2022-11-18	42.00	42.20	41.90	42.10	266,000
2022-11-17	41.90	41.90	41.90	41.80	174,239
2022-11-16	41.50	41.90	41.40	41.90	2,567,668
2022-11-15	42.00	42.40	41.10	41.10	4,610,178
2022-11-14	41.80	41.90	41.60	41.70	393,667
2022-11-11	41.30	41.70	41.30	41.70	512,802
2022-11-10	41.00	41.40	40.80	41.40	1,236,813
2022-11-09	41.50	41.70	41.10	41.15	13,946,187
2022-11-08	41.00	42.00	41.00	41.50	4,982,763
2022-11-07	38.00	41.90	38.00	41.30	26,044,382
2022-11-04	26.40	26.40	26.40	26.05	213,022
2022-11-03	26.00	26.00	26.00	26.05	381,063
2022-11-02	26.50	26.55	26.50	26.55	9,499
2022-11-01	27.00	27.00	26.50	26.50	87,556
2022-10-31	27.00	27.40	27.00	27.00	534,699
2022-10-28	27.10	27.10	27.10	28.00	78,878
2022-10-27	27.10	27.10	27.10	27.55	43,021
2022-10-26	28.25	28.25	27.55	27.55	365,639
2022-10-25	28.25	28.25	28.25	28.25	22,819
2022-10-24	28.00	28.25	28.00	28.25	198,990
2022-10-21	28.40	28.40	28.00	28.00	181,135
2022-10-20	27.20	27.40	27.20	28.40	129,406
2022-10-19	27.70	27.70	27.70	28.35	20,488
2022-10-18	27.60	27.60	27.60	28.30	32,135
2022-10-17	28.50	28.50	28.25	28.25	91,787
2022-10-14	28.50	28.50	28.50	28.50	6,461
2022-10-13	28.50	28.50	28.50	28.50	129,846
2022-10-12	29.50	29.50	29.50	28.50	81,191
2022-10-11	28.10	28.10	28.00	28.80	68,733
2022-10-10	29.80	29.80	29.05	29.05	170,589
2022-10-07	29.80	29.80	29.80	29.80	60,323
2022-10-06	30.40	30.40	30.40	29.80	220,102
2022-10-05	29.40	29.50	29.40	29.50	91,250
2022-10-04	27.90	29.50	27.90	29.40	232,021
2022-10-03	27.50	27.50	26.80	27.35	119,834
2022-09-30	27.00	27.00	27.00	26.80	98,909
2022-09-29	25.60	25.60	25.60	26.80	14,671,277
2022-09-28	25.30	26.50	25.30	26.30	868,638
2022-09-27	25.00	25.00	25.00	25.00	95,221
2022-09-26	25.60	25.60	25.60	25.00	141,440
2022-09-23	25.30	25.40	25.30	25.40	76,812
2022-09-22	24.80	25.40	24.80	25.30	386,409
2022-09-21	24.80	25.05	24.80	25.05	37,952
2022-09-20	25.50	25.50	25.50	24.80	48,198
2022-09-19	24.50	24.50	24.50	24.50	0
2022-09-16	23.80	23.80	23.80	24.50	138,761
2022-09-15	24.75	24.75	24.50	24.50	39,077
2022-09-14	24.10	24.10	24.10	24.75	64,364
2022-09-13	24.85	24.90	24.85	24.90	105,567
2022-09-12	24.50	24.50	24.50	24.85	143,546
2022-09-09	25.30	25.30	25.30	25.15	220,620
2022-09-08	24.20	24.30	24.10	24.65	484,759
2022-09-07	24.00	24.00	23.10	23.65	550,532
2022-09-06	24.90	25.10	24.60	24.65	213,018
2022-09-05	25.30	26.30	25.30	25.95	125,639
2022-09-02	27.10	27.10	24.50	26.10	692,111
2022-09-01	28.10	28.10	27.50	27.60	141,155
2022-08-31	29.70	29.70	29.70	28.90	109,308
2022-08-30	28.50	29.70	28.50	29.15	109,721
2022-08-29	29.25	29.25	29.25	29.25	0
2022-08-26	29.10	29.70	28.00	29.25	526,467
2022-08-25	29.10	30.00	29.10	30.00	114,494
2022-08-24	30.50	31.00	30.00	30.80	234,326
2022-08-23	31.10	31.50	30.00	30.75	18,895
2022-08-22	31.30	31.30	30.60	30.80	308,941
2022-08-19	32.50	32.50	31.50	31.80	118,002
2022-08-18	31.90	32.50	31.70	32.35	632,474
2022-08-17	31.20	33.00	31.20	32.80	481,329
2022-08-16	30.70	31.30	30.70	30.95	326,850
2022-08-15	30.10	30.10	30.10	30.95	82,027
2022-08-12	29.20	30.50	29.20	29.60	282,413
2022-08-11	28.70	29.30	28.70	28.00	350,987
2022-08-10	27.50	28.70	27.50	28.35	63,491
2022-08-09	28.00	28.50	28.00	28.30	87,967
2022-08-08	28.30	28.90	28.20	28.35	95,272
2022-08-05	27.80	28.90	27.80	28.45	405,832
2022-08-04	27.40	28.90	27.30	28.15	155,668
2022-08-03	28.30	28.30	27.50	28.15	158,283
2022-08-02	30.00	30.00	30.00	29.00	120,175
2022-08-01	30.00	30.00	30.00	29.00	77,211
2022-07-29	29.90	29.90	29.90	29.05	117,695
2022-07-28	29.90	29.90	28.00	28.70	152,182
2022-07-27	28.10	29.90	28.10	29.10	129,495
2022-07-26	28.90	28.90	28.90	28.45	154,628
2022-07-25	27.90	28.70	27.90	28.15	97,221
2022-07-22	27.85	29.10	27.85	29.10	75,082
2022-07-21	28.80	28.80	27.70	27.85	691,347
2022-07-20	28.50	28.90	28.50	28.75	133,347
2022-07-19	29.20	29.45	29.20	29.45	211,860
2022-07-18	28.90	29.70	28.90	29.20	176,190
2022-07-15	27.00	28.90	27.00	28.25	119,863
2022-07-14	27.60	27.70	26.10	27.25	833,708
2022-07-13	29.60	29.60	29.60	30.10	161,755
2022-07-12	30.00	30.30	29.50	30.30	257,984
2022-07-11	29.90	30.80	29.90	30.00	318,036
2022-07-08	28.90	29.70	28.90	28.80	85,206
2022-07-07	29.20	29.50	29.20	29.10	134,450
2022-07-06	28.50	28.75	28.50	28.75	23,319
2022-07-05	29.10	30.30	29.00	28.50	310,311
2022-07-04	31.50	31.50	30.20	29.90	87,054
2022-07-01	31.00	31.00	31.00	30.00	75,468
2022-06-30	31.00	31.50	31.00	30.00	260,208
2022-06-29	30.00	31.00	30.00	30.80	348,821
2022-06-28	29.40	29.90	28.70	28.90	958,587
2022-06-27	27.00	28.00	27.00	28.00	744,867
2022-06-24	26.50	26.50	26.50	26.35	108,427
2022-06-23	26.40	26.50	26.40	26.25	84,685
2022-06-22	26.40	26.60	26.20	26.50	304,012
2022-06-21	26.00	26.50	26.00	26.35	181,996
2022-06-20	26.40	26.40	26.40	26.25	162,010
2022-06-17	26.05	26.05	26.05	26.05	69,523
2022-06-16	26.50	26.50	26.50	26.05	31,116
2022-06-15	26.25	26.25	26.15	26.15	79,344
2022-06-14	25.70	26.50	25.70	26.25	1,097,815
2022-06-13	25.60	25.70	25.60	26.05	294,275
2022-06-10	26.00	26.40	26.00	26.20	62,063
2022-06-09	26.40	26.40	25.90	26.20	4,762
2022-06-08	26.30	26.30	26.30	25.90	51,813
2022-06-07	26.00	26.00	26.00	26.00	421,445
2022-06-06	25.75	26.25	25.75	26.25	793,144
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	26.00	26.00	26.00	25.75	594,030
2022-05-31	25.00	25.90	25.00	25.70	85,062
2022-05-30	25.50	25.50	25.50	25.45	139,197
2022-05-27	26.25	26.25	26.25	26.25	91,569
2022-05-26	26.20	26.20	26.20	26.25	16,404
2022-05-25	26.10	26.10	25.50	25.95	61,059
2022-05-24	25.50	25.50	25.50	26.25	74,962
2022-05-23	25.60	25.60	25.50	26.10	86,945
2022-05-20	25.60	25.80	25.60	26.00	99,061
2022-05-19	25.60	25.60	25.50	26.00	40,684
2022-05-18	26.10	26.60	26.00	26.65	88,789
2022-05-17	25.80	26.00	25.80	26.75	157,757
2022-05-16	27.00	27.00	27.00	26.25	38,660
2022-05-13	26.10	26.10	25.80	25.80	33,597
2022-05-12	25.40	25.40	25.40	26.10	22,374
2022-05-11	26.60	26.70	26.60	26.10	110,942
2022-05-10	25.40	25.40	25.40	25.85	19,280
2022-05-09	25.20	25.20	25.20	25.65	26,803
2022-05-06	26.40	26.50	26.40	25.75	35,096
2022-05-05	26.30	26.30	26.30	26.65	30,041
2022-05-04	25.20	25.20	25.20	26.00	109,454
2022-05-03	26.50	27.00	25.80	26.00	245,653
2022-05-02	25.80	25.80	25.80	25.80	0
2022-04-29	26.00	26.00	25.30	25.80	99,912
2022-04-28	26.00	26.20	26.00	25.75	367,278
2022-04-27	25.00	25.00	25.00	24.05	105,077
2022-04-26	23.70	23.70	23.70	24.05	236,785
2022-04-25	24.20	24.20	24.20	24.05	232,777
2022-04-22	24.30	24.30	24.10	24.25	90,240
2022-04-21	23.60	23.90	23.60	23.90	382,409
2022-04-20	23.10	23.10	23.10	23.40	537,782
2022-04-19	23.30	23.30	23.30	23.40	422,348
2022-04-18	23.50	23.50	23.50	23.50	0
2022-04-15	23.50	23.50	23.50	23.50	0
2022-04-14	23.10	23.10	23.00	23.50	354,028
2022-04-13	23.65	23.65	23.50	23.50	181,810
2022-04-12	23.50	23.65	23.50	23.65	41,616
2022-04-11	23.80	23.80	23.00	23.50	84,506
2022-04-08	23.25	23.25	23.25	23.25	97,104
2022-04-07	23.00	23.00	23.00	23.25	95,567
2022-04-06	23.40	23.50	23.40	23.50	171,974
2022-04-05	23.30	23.90	23.20	23.40	245,546
2022-04-04	23.30	23.30	23.30	23.50	204,073
2022-04-01	23.30	23.30	23.20	23.60	139,350
2022-03-31	23.50	23.50	23.50	23.50	212,383
2022-03-30	23.65	23.65	23.50	23.50	606,438
2022-03-29	23.20	23.65	23.20	23.65	230,343
2022-03-28	22.60	22.60	22.60	23.20	51,326
2022-03-25	23.90	23.90	22.50	23.25	70,018
2022-03-24	22.00	23.00	22.00	23.00	201,787
2022-03-23	22.85	22.85	22.85	22.85	22,868
2022-03-22	21.90	21.90	21.90	22.85	164,023
2022-03-21	22.50	23.00	22.00	22.00	110,360
2022-03-18	23.00	23.50	22.40	23.20	144,482
2022-03-17	22.20	22.30	22.20	23.20	105,225
2022-03-16	23.20	23.20	23.20	23.10	253,630
2022-03-15	21.60	21.60	21.50	21.50	138,252
2022-03-14	22.50	22.50	22.50	22.40	296,126
2022-03-11	23.00	23.00	21.60	21.90	481,007
2022-03-10	22.80	22.80	22.80	23.40	364,454
2022-03-09	22.10	22.10	22.00	23.00	68,947
2022-03-08	22.20	22.20	22.20	23.10	82,198
2022-03-07	23.00	23.10	22.50	23.25	392,258
2022-03-04	23.10	23.90	23.10	23.50	260,032
2022-03-03	23.10	23.10	23.10	24.10	163,322
2022-03-02	24.20	24.40	24.00	24.35	179,627
2022-03-01	24.90	24.90	24.10	24.95	223,024
2022-02-28	26.00	26.00	26.00	24.80	167,521
2022-02-25	25.90	26.40	25.90	26.00	535,579
2022-02-24	24.60	24.70	24.40	24.40	335,750
2022-02-23	26.00	26.00	25.10	25.60	1,032,691
2022-02-22	26.60	28.00	26.40	26.70	599,236
2022-02-21	27.45	27.45	27.10	27.10	381,501
2022-02-18	27.30	27.30	27.30	27.45	387,637
2022-02-17	27.90	28.10	27.00	27.85	568,257
2022-02-16	28.10	28.65	28.10	28.65	95,448
2022-02-15	27.70	28.00	27.70	28.10	332,441
2022-02-14	28.95	28.95	28.80	28.80	175,013
2022-02-11	29.10	29.10	28.95	28.95	69,073
2022-02-10	29.00	29.00	28.20	29.10	270,847
2022-02-09	29.00	29.00	28.50	28.45	481,917
2022-02-08	30.90	30.90	29.00	30.45	318,913
2022-02-07	29.60	30.50	29.60	30.45	1,259,329
2022-02-04	27.00	29.00	27.00	28.45	1,546,660
2022-02-03	24.60	26.40	24.60	26.40	1,616,663
2022-02-02	25.90	25.90	25.80	25.80	748,379
2022-02-01	25.90	26.10	25.90	25.90	538,352
2022-01-31	25.45	25.55	25.45	25.55	261,737
2022-01-28	25.80	25.80	25.80	25.45	297,431
2022-01-27	25.90	25.90	25.50	25.60	136,983
2022-01-26	25.60	25.70	25.60	25.40	377,779
2022-01-25	25.00	25.80	25.00	25.30	88,282
2022-01-24	25.90	25.90	25.00	25.50	641,349
2022-01-21	24.90	25.80	24.90	25.40	529,617
2022-01-20	25.00	25.70	24.50	24.50	240,365
2022-01-19	25.10	26.50	25.10	25.50	1,138,174
2022-01-18	23.50	24.30	23.50	23.60	405,244
2022-01-17	24.00	24.00	24.00	23.75	94,719
2022-01-14	23.30	23.30	23.00	23.00	88,597
2022-01-13	23.50	23.90	23.50	23.40	440,376
2022-01-12	23.50	23.50	23.50	23.75	55,101
2022-01-11	22.50	23.40	22.50	23.15	196,967
2022-01-10	22.50	23.00	22.50	23.00	65,175
2022-01-07	24.00	24.00	24.00	24.00	8,007
2022-01-06	24.00	24.00	23.00	24.00	239,884
2022-01-05	23.60	23.60	23.60	24.25	322,566
2022-01-04	24.70	24.70	24.70	24.70	43,321
2022-01-03	24.80	24.80	24.80	24.80	0
2021-12-31	23.50	24.80	23.50	24.80	4,819
2021-12-30	24.00	24.00	24.00	24.00	64,765
2021-12-29	24.00	24.00	24.00	24.00	89,126
2021-12-28	24.00	24.00	24.00	24.00	0
2021-12-27	24.00	24.00	24.00	24.00	0
2021-12-24	23.75	24.00	23.75	24.00	271,277
2021-12-23	23.10	23.70	23.00	23.75	285,683
2021-12-22	23.00	24.00	23.00	23.75	817,935
2021-12-21	23.60	23.60	23.10	23.10	256,534
2021-12-20	23.60	23.60	23.60	23.60	149,436
2021-12-17	23.00	23.05	23.00	23.05	286,404
2021-12-16	22.90	23.00	22.90	23.00	86,931
2021-12-15	23.00	23.00	22.90	22.90	476,754
2021-12-14	22.75	23.00	22.75	23.00	248,059
2021-12-13	23.30	23.30	23.30	22.75	682,270
2021-12-10	23.00	23.00	22.75	22.75	40,937
2021-12-09	22.90	23.20	22.90	23.00	929,047
2021-12-08	22.50	22.90	21.50	22.25	395,170
2021-12-07	23.90	23.90	23.90	23.90	57,755
2021-12-06	23.00	23.00	23.00	23.00	375,748
2021-12-03	23.25	23.25	23.00	23.00	152,753
2021-12-02	22.90	22.90	22.80	23.25	113,749
2021-12-01	23.90	24.00	23.90	24.00	155,447
2021-11-30	22.50	23.15	22.50	23.15	360,132
2021-11-29	23.10	23.10	23.00	22.50	126,016
2021-11-26	23.40	23.40	22.10	23.00	319,401
2021-11-25	22.60	22.75	22.60	22.75	71,567
2021-11-24	23.00	23.00	21.90	22.60	1,963,592
2021-11-23	24.10	25.50	23.50	23.80	1,500,573
2021-11-22	25.00	25.30	25.00	25.30	465,557
2021-11-19	25.50	25.50	25.50	24.95	372,619
2021-11-18	24.50	25.00	24.50	24.90	174,669
2021-11-17	25.00	25.40	25.00	25.25	477,067
2021-11-16	26.20	26.20	25.90	26.20	385,635
2021-11-15	26.80	27.00	26.80	27.00	185,807
2021-11-12	26.10	26.10	26.00	25.95	1,033,670
2021-11-11	26.10	26.10	26.10	27.00	80,318
2021-11-10	26.10	26.10	26.10	26.60	203,656
2021-11-09	27.30	27.30	26.10	27.00	238,812
2021-11-08	27.80	27.80	26.00	26.40	166,886
2021-11-05	26.00	26.00	26.00	26.00	51,738
2021-11-04	27.30	27.30	27.00	27.00	62,623
2021-11-03	27.90	27.90	27.00	27.30	1,482,438
2021-11-02	27.10	27.50	27.10	27.00	990,118
2021-11-01	26.50	26.50	26.10	26.10	1,529,052
2021-10-29	26.10	26.10	26.10	26.55	394,395
2021-10-28	26.90	27.00	26.90	27.00	310,353
2021-10-27	26.00	26.50	24.70	25.20	501,311
2021-10-26	24.60	25.30	24.60	25.30	328,881
2021-10-25	26.40	26.40	25.00	25.40	136,810

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868