Origin Enterprises PLC (GB:OGN)
LSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
412.50
419.55
405.45
405.00
405.00
-1.82%
440
0.12
Apr 09, 2026
412.50
413.50
411.50
412.50
412.50
0.00%
3,249
0.93
Apr 08, 2026
399.00
413.50
411.50
412.50
412.50
+3.38%
0
0.00
Apr 07, 2026
377.50
400.00
398.06
399.00
399.00
+5.70%
3,232
0.94
Apr 06, 2026
377.50
378.50
376.50
377.50
377.50
0.00%
0
0.00
Apr 03, 2026
377.50
378.50
376.50
377.50
377.50
0.00%
0
0.00
Apr 02, 2026
377.50
378.50
376.50
377.50
377.50
0.00%
0
0.00
Apr 01, 2026
377.50
370.45
370.45
377.50
377.50
0.00%
536
0.12
Mar 31, 2026
370.00
378.50
376.50
377.50
377.50
+2.03%
0
0.00
Mar 30, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 27, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 26, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 25, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 24, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
1,000
0.22
Mar 23, 2026
370.00
355.90
355.90
370.00
370.00
0.00%
600
0.13
Mar 20, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 19, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
52
0.01
Mar 18, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 17, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 16, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 13, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 12, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 11, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 10, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 09, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 06, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 05, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 04, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Mar 03, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
1,301
0.07
Mar 02, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 27, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 26, 2026
370.00
384.10
384.10
370.00
370.00
0.00%
23
<0.01
Feb 25, 2026
370.00
355.90
355.90
370.00
370.00
0.00%
367
0.02
Feb 24, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 23, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 20, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 19, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 18, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 17, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 16, 2026
370.00
371.00
369.00
370.00
370.00
0.00%
0
0.00
Feb 13, 2026
370.00
384.70
384.40
370.00
370.00
0.00%
2,045
0.11
Feb 12, 2026
370.00
384.70
384.70
370.00
370.00
-1.09%
72
<0.01
Feb 11, 2026
369.73
382.78
379.19
374.08
374.08
+1.02%
8,937
0.50
Feb 10, 2026
370.30
377.71
377.71
370.30
370.30
+0.05%
586
0.03
Feb 09, 2026
370.10
372.71
366.01
370.10
370.10
+0.30%
8,559
0.48
Feb 06, 2026
368.98
375.93
373.75
368.98
368.98
-0.42%
2,528
0.14
Feb 05, 2026
370.52
371.39
369.65
370.52
370.52
+0.99%
3,000
0.17
Feb 04, 2026
362.57
367.75
366.02
366.89
366.89
+1.33%
1,077
0.06
Feb 03, 2026
362.06
366.37
363.35
362.06
362.06
-0.38%
3,687
0.16
Feb 02, 2026
355.64
369.49
365.16
363.43
363.43
+2.00%
91,571
4.34
Rows: