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 09-10-2026 at 16:30:01
Change	0.00p 0%
Buy	350.00p
Sell	330.00p

Last Trade:	Unknown 3,308.00 at 325.57824p
Day's Volume:	3,308
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:	325.57824p
Shares in Issue:	107.49m

Sector: Food Products

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Origin (OGN) Latest Trades
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
Buy*	570	349.20p	Ordinary	13:05:17 - 02-Oct-26
Unknown*	1,000	340.00p	Ordinary	12:22:48 - 02-Oct-26

See more Origin trades

Origin (OGN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Sep 2026 (Fri)	382.50	382.50	382.50	382.50	1,004
10th Sep 2026 (Thu)	382.50	382.50	382.50	382.50	1,075
9th Sep 2026 (Wed)	382.50	382.50	382.50	382.50	72

See more Origin price history

Date	Source	Headline
Origin (OGN) Regulatory News
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
14th Aug 2026 12:29 pm	RNS	Re-issue of Treasury Shares

See more Origin regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45