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	365.00p on 10-07-2026 at 16:30:01
Change	0.00p 0%
Buy	370.00p
Sell	360.00p

Last Trade:	Unknown 46,937.00 at 367.49747p
Day's Volume:	46,937
Last Close:	365.00p
Open:	365.00p
ISIN:	IE00B1WV4493

Day's Range	365.00p - 365.00p
52wk Range:	3.675p - 412.50p
Market Capitalisation:	£392.33m
VWAP:	367.49747p
Shares in Issue:	107.49m

Sector: Food Products

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Origin (OGN) Latest Trades
Unknown*	46,937	367.49747p	Currency Conversion Negotiated Trade	13:44:46 - 10-Jul-26
Unknown*	550	367.6486p	Ordinary Currency Conversion	16:47:21 - 09-Jul-26
Unknown*	1,323	367.55559p	Ordinary Currency Conversion	16:49:48 - 06-Jul-26
Unknown*	1,323	351.32818p	Ordinary Currency Conversion	16:47:11 - 02-Jul-26
Sell*	3,155	355.00p	Ordinary	13:30:09 - 02-Jul-26
Buy*	12	377.80p	Ordinary	10:47:40 - 02-Jul-26
Unknown*	1,253	351.32818p	Currency Conversion Negotiated Trade	08:22:17 - 02-Jul-26
Unknown*	1,247	351.32818p	Currency Conversion Negotiated Trade	08:22:11 - 02-Jul-26
Sell*	1,000	370.00p	Ordinary	08:07:06 - 02-Jul-26
Sell*	1,000	370.00p	Ordinary	08:06:59 - 02-Jul-26

See more Origin trades

Origin (OGN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	365.00	365.00	365.00	365.00	46,937
9th Jul 2026 (Thu)	365.00	365.00	365.00	365.00	550
8th Jul 2026 (Wed)	365.00	365.00	365.00	365.00	0
7th Jul 2026 (Tue)	365.00	365.00	365.00	365.00	0
6th Jul 2026 (Mon)	365.00	365.00	365.00	365.00	1,323
3rd Jul 2026 (Fri)	365.00	365.00	365.00	365.00	0
2nd Jul 2026 (Thu)	375.00	375.00	365.00	365.00	18,040
1st Jul 2026 (Wed)	380.00	380.00	375.00	375.00	71
30th Jun 2026 (Tue)	380.00	380.00	380.00	380.00	1,145
29th Jun 2026 (Mon)	385.00	385.00	380.00	380.00	5,663
26th Jun 2026 (Fri)	385.00	385.00	385.00	385.00	0
25th Jun 2026 (Thu)	385.00	385.00	385.00	385.00	5
24th Jun 2026 (Wed)	397.50	397.50	385.00	385.00	66
23rd Jun 2026 (Tue)	397.50	397.50	397.50	397.50	600
22nd Jun 2026 (Mon)	397.50	397.50	397.50	397.50	0
19th Jun 2026 (Fri)	397.50	397.50	397.50	397.50	0
18th Jun 2026 (Thu)	397.50	397.50	397.50	397.50	0
17th Jun 2026 (Wed)	397.50	397.50	397.50	397.50	0
16th Jun 2026 (Tue)	397.50	397.50	397.50	397.50	736
15th Jun 2026 (Mon)	397.50	397.50	397.50	397.50	28,319
12th Jun 2026 (Fri)	397.50	397.50	397.50	397.50	0
11th Jun 2026 (Thu)	397.50	397.50	397.50	397.50	0

See more Origin price history

Date	Source	Headline
Origin (OGN) Regulatory News
10th Jul 2026 10:52 am	RNS	Re-issue of Treasury Shares
8th Jul 2026 10:33 am	RNS	Holding(s) in Company
2nd Jul 2026 11:43 am	RNS	Re-issue of Treasury Shares
1st Jul 2026 2:39 pm	RNS	Re-issue of Treasury Shares
11th Jun 2026 7:00 am	RNS	Q3 Trading Update
3rd Jun 2026 2:48 pm	RNS	Re-issue of Treasury Shares
2nd Jun 2026 7:00 am	RNS	Change of Nominated Adviser
15th May 2026 7:45 am	RNS	Director Declaration
1st May 2026 8:56 am	RNS	Block Listing Six Monthly Return
20th Apr 2026 6:30 pm	RNS	Re-issue of Treasury Shares

See more Origin regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84