Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Origin (OGN) Share Price

Intraday
Historical

Price	340.00p on 12-10-2026 at 18:35:08
Change	0.00p 0%
Buy	350.00p
Sell	330.00p

Last Trade:	Sell 1,338.00 at 330.00p
Day's Volume:	1,644
Last Close:	340.00p
Open:	340.00p
ISIN:	IE00B1WV4493

Day's Range	340.00p - 340.00p
52wk Range:	3.73p - 412.50p
Market Capitalisation:	£365.46m
VWAP:	330.00p
Shares in Issue:	107.49m

Sector: Food Products

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Origin (OGN) Latest Trades
Sell*	1,338	330.00p	Ordinary	11:57:56 - 12-Oct-26
Sell*	306	330.00p	Ordinary	08:18:11 - 12-Oct-26
Unknown*	3,308	325.57824p	Ordinary Currency Conversion	08:14:20 - 09-Oct-26
Unknown*	5,000	326.4184p	Ordinary Currency Conversion	14:34:22 - 07-Oct-26
Unknown*	5,000	326.4877p	Ordinary Currency Conversion	14:34:22 - 07-Oct-26
Unknown*	-5,000	326.4877p	Ordinary Correction Currency Conversion	14:34:22 - 07-Oct-26
Unknown*	26,778	327.69016p	Currency Conversion Negotiated Trade	08:28:00 - 07-Oct-26
Unknown*	1,000	329.80976p	Ordinary Currency Conversion	12:18:34 - 06-Oct-26
Unknown*	-1,000	329.80976p	Ordinary Correction Currency Conversion	12:18:34 - 06-Oct-26
Unknown*	1,000	330.12485p	Ordinary Currency Conversion	12:18:34 - 06-Oct-26

See more Origin trades

Origin (OGN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	340.00	340.00	340.00	340.00	3,308
8th Oct 2026 (Thu)	340.00	340.00	340.00	340.00	0
7th Oct 2026 (Wed)	340.00	340.00	340.00	340.00	31,778
6th Oct 2026 (Tue)	340.00	340.00	340.00	340.00	1,000
5th Oct 2026 (Mon)	340.00	340.00	340.00	340.00	0
2nd Oct 2026 (Fri)	360.00	360.00	340.00	340.00	1,570
1st Oct 2026 (Thu)	362.50	362.50	360.00	360.00	574
30th Sep 2026 (Wed)	362.50	362.50	362.50	362.50	0
29th Sep 2026 (Tue)	362.50	362.50	362.50	362.50	157
28th Sep 2026 (Mon)	362.50	362.50	362.50	362.50	1,420
25th Sep 2026 (Fri)	362.50	362.50	362.50	362.50	0
24th Sep 2026 (Thu)	362.50	362.50	362.50	362.50	0
23rd Sep 2026 (Wed)	362.50	362.50	362.50	362.50	1,083
22nd Sep 2026 (Tue)	362.50	362.50	362.50	362.50	4
21st Sep 2026 (Mon)	362.50	362.50	362.50	362.50	0
18th Sep 2026 (Fri)	362.50	362.50	362.50	362.50	800
17th Sep 2026 (Thu)	362.50	362.50	362.50	362.50	0
16th Sep 2026 (Wed)	382.50	382.50	362.50	362.50	0
15th Sep 2026 (Tue)	382.50	382.50	382.50	382.50	0
14th Sep 2026 (Mon)	382.50	382.50	382.50	382.50	1,571

See more Origin price history

Date	Source	Headline
Origin (OGN) Regulatory News
9th Oct 2026 12:18 pm	RNS	Re-issue of Treasury Shares
8th Oct 2026 4:34 pm	RNS	Holding(s) in Company
8th Oct 2026 1:45 pm	RNS	Re-issue of Treasury Shares
6th Oct 2026 12:25 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 4:24 pm	RNS	Director/PDMR Shareholding
24th Sep 2026 10:05 am	RNS	Director/PDMR Shareholding
22nd Sep 2026 7:00 am	RNS	Final Results
11th Sep 2026 5:08 pm	RNS	Re-issue of Treasury Shares
21st Aug 2026 11:16 am	RNS	Re-issue of Treasury Shares
18th Aug 2026 2:54 pm	RNS	Holding(s) in Company

See more Origin regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23