LSE - Delayed Quote
GBp
Origin Enterprises plc (OGN.L)
340.00
+5.00
(+1.49%)
At close: October 28 at 1:09:09 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 29, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 28, 2026
335.00
339.60
339.45
340.00
340.00
1,086
Oct 27, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 26, 2026
335.00
339.60
330.00
335.00
335.00
1,895
Oct 23, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 22, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 21, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 20, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 19, 2026
335.00
339.60
330.00
335.00
335.00
1,112
Oct 16, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 15, 2026
335.00
335.00
335.00
335.00
335.00
-
Oct 14, 2026
340.00
333.50
332.50
335.00
335.00
3,878
Oct 13, 2026
340.00
330.00
330.00
340.00
340.00
321
Oct 12, 2026
340.00
330.00
330.00
340.00
340.00
1,644
Oct 9, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 8, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 7, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 6, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 5, 2026
340.00
340.00
340.00
340.00
340.00
-
Oct 2, 2026
360.00
349.20
340.00
340.00
340.00
1,570
Oct 1, 2026
362.50
350.00
350.00
360.00
360.00
574
Sep 30, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 29, 2026
362.50
351.80
351.80
362.50
362.50
157
Sep 28, 2026
362.50
352.75
352.75
362.50
362.50
1,420
Sep 25, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 24, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 23, 2026
362.50
374.75
352.75
362.50
362.50
1,083
Sep 22, 2026
362.50
373.82
373.82
362.50
362.50
4
Sep 21, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 18, 2026
362.50
374.25
374.25
362.50
362.50
800
Sep 17, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 16, 2026
362.50
362.50
362.50
362.50
362.50
-
Sep 15, 2026
382.50
382.50
382.50
382.50
382.50
-
Sep 14, 2026
382.50
389.55
387.00
382.50
382.50
1,571
Sep 11, 2026
382.50
387.00
375.00
382.50
382.50
1,004
Sep 10, 2026
382.50
382.50
382.50
382.50
382.50
-
Sep 9, 2026
382.50
382.50
382.50
382.50
382.50
-
Sep 8, 2026
382.50
382.50
382.50
382.50
382.50
10,456
Sep 7, 2026
382.50
387.00
387.00
382.50
382.50
129
Sep 4, 2026
382.50
382.50
382.50
382.50
382.50
-
Sep 3, 2026
382.50
387.00
376.65
382.50
382.50
17,606
Sep 2, 2026
382.50
387.00
387.00
382.50
382.50
24
Sep 1, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 28, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 27, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 26, 2026
382.50
388.60
376.65
382.50
382.50
2,962
Aug 25, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 24, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 21, 2026
382.50
389.55
389.55
382.50
382.50
16,299
Aug 20, 2026
382.50
382.50
382.50
382.50
382.50
-
Aug 19, 2026
367.00
389.55
376.65
382.50
382.50
4,002
Aug 18, 2026
367.00
367.00
367.00
367.00
367.00
-
Aug 17, 2026
367.00
367.00
367.00
367.00
367.00
-
Aug 14, 2026
367.00
381.10
381.10
367.00
367.00
31,129
Aug 13, 2026
366.00
380.00
355.30
367.00
367.00
532
Aug 12, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 11, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 10, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 7, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 6, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 5, 2026
366.00
366.00
366.00
366.00
366.00
-
Aug 4, 2026
366.00
379.00
379.00
366.00
366.00
183
Aug 3, 2026
366.00
355.08
355.08
366.00
366.00
200
Jul 31, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 30, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 29, 2026
366.00
355.08
355.08
366.00
366.00
542
Jul 28, 2026
366.00
380.00
378.65
366.00
366.00
790
Jul 27, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 24, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 23, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 22, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 21, 2026
366.00
379.00
379.00
366.00
366.00
4,221
Jul 20, 2026
366.00
366.00
366.00
366.00
366.00
-
Jul 17, 2026
356.00
360.00
359.84
366.00
366.00
5,439
Jul 16, 2026
365.00
360.00
360.00
356.00
356.00
1,000
Jul 15, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 14, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 13, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 10, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 9, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 8, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 7, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 6, 2026
3.65
3.65
3.65
3.65
3.65
-
Jul 3, 2026
365.00
365.00
365.00
365.00
365.00
-
Jul 2, 2026
375.00
377.80
355.00
365.00
365.00
18,040
Jul 1, 2026
380.00
387.80
387.80
375.00
375.00
71
Jun 30, 2026
380.00
370.00
370.00
380.00
380.00
1,145
Jun 29, 2026
385.00
384.00
380.00
380.00
380.00
5,663
Jun 26, 2026
385.00
385.00
385.00
385.00
385.00
-
Jun 25, 2026
385.00
388.90
388.90
385.00
385.00
5
Jun 24, 2026
397.50
409.50
388.90
385.00
385.00
66
Jun 23, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 22, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 19, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 18, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 17, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 16, 2026
397.50
385.00
385.00
397.50
397.50
736
Jun 15, 2026
397.50
409.75
409.75
397.50
397.50
28,319
Jun 12, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 11, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 10, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 9, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 8, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 5, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 4, 2026
397.50
391.50
391.50
397.50
397.50
26,320
Jun 3, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 2, 2026
397.50
397.50
397.50
397.50
397.50
-
Jun 1, 2026
397.50
409.91
409.91
397.50
397.50
5
May 29, 2026
397.50
397.50
397.50
397.50
397.50
-
May 28, 2026
2.628927
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
397.50
397.50
397.50
397.50
397.50
-
May 27, 2026
397.50
397.50
397.50
397.50
397.47
-
May 26, 2026
397.50
397.50
397.50
397.50
397.47
-
May 22, 2026
397.50
410.00
410.00
397.50
397.47
62
May 21, 2026
397.50
410.00
410.00
397.50
397.47
729
May 20, 2026
397.50
397.50
397.50
397.50
397.47
-
May 19, 2026
397.50
391.50
391.50
397.50
397.47
1,913
May 18, 2026
397.50
391.50
391.50
397.50
397.47
932
May 15, 2026
397.50
397.50
397.50
397.50
397.47
-
May 14, 2026
397.50
397.50
397.50
397.50
397.47
-
May 13, 2026
397.50
408.00
408.00
397.50
397.47
1,400
May 12, 2026
397.50
397.50
397.50
397.50
397.47
-
May 11, 2026
397.50
395.00
391.50
397.50
397.47
4,005
May 8, 2026
402.50
392.50
392.50
397.50
397.47
1,000
May 7, 2026
397.50
409.75
409.75
397.50
397.47
106
May 6, 2026
397.50
409.25
409.25
397.50
397.47
244
May 5, 2026
397.50
397.50
397.50
397.50
397.47
-
May 1, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 30, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 29, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 28, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 27, 2026
397.50
409.25
409.25
397.50
397.47
242
Apr 24, 2026
397.50
409.75
409.25
397.50
397.47
79
Apr 23, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 22, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 21, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 20, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 17, 2026
397.50
385.75
385.00
397.50
397.47
4,528
Apr 16, 2026
397.50
397.50
397.50
397.50
397.47
-
Apr 15, 2026
405.00
405.00
405.00
405.00
404.97
-
Apr 14, 2026
405.00
405.00
405.00
405.00
404.97
-
Apr 13, 2026
405.00
405.00
405.00
405.00
404.97
-
Apr 10, 2026
412.50
419.55
405.45
405.00
404.97
440
Apr 9, 2026
412.50
412.50
412.50
412.50
412.47
-
Apr 8, 2026
412.50
412.50
412.50
412.50
412.47
-
Apr 7, 2026
377.50
400.00
398.06
399.00
398.97
3,232
Apr 2, 2026
377.50
377.50
377.50
377.50
377.47
-
Apr 1, 2026
377.50
370.45
370.45
377.50
377.47
536
Mar 31, 2026
377.50
377.50
377.50
377.50
377.47
-
Mar 30, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 27, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 26, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 25, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 24, 2026
370.00
384.10
384.10
370.00
369.97
1,000
Mar 23, 2026
370.00
355.90
355.90
370.00
369.97
600
Mar 20, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 19, 2026
370.00
384.10
384.10
370.00
369.97
52
Mar 18, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 17, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 16, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 13, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 12, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 11, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 10, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 9, 2026
3.70
3.70
3.70
3.70
3.70
-
Mar 6, 2026
3.70
3.70
3.70
3.70
3.70
-
Mar 5, 2026
3.70
3.70
3.70
3.70
3.70
-
Mar 4, 2026
370.00
370.00
370.00
370.00
369.97
-
Mar 3, 2026
370.00
384.10
384.10
370.00
369.97
1,301
Mar 2, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 27, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 26, 2026
370.00
384.10
384.10
370.00
369.97
23
Feb 25, 2026
370.00
355.90
355.90
370.00
369.97
367
Feb 24, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 23, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 20, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 19, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 18, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 17, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 16, 2026
370.00
370.00
370.00
370.00
369.97
-
Feb 13, 2026
370.00
384.70
384.40
370.00
369.97
2,045
Feb 12, 2026
370.00
384.70
384.70
370.00
369.97
72
Feb 11, 2026
425.00
440.00
435.88
430.00
429.97
8,937
Feb 10, 2026
425.00
433.50
433.50
425.00
424.97
586
Feb 9, 2026
425.00
428.00
420.30
425.00
424.97
8,559
Feb 6, 2026
425.00
433.00
430.50
425.00
424.97
2,528
Feb 5, 2026
425.00
425.00
425.00
425.00
424.97
-
Feb 4, 2026
425.00
425.00
425.00
425.00
424.97
-
Feb 3, 2026
420.00
425.00
421.50
420.00
419.97
3,687
Feb 2, 2026
4.11
4.27
4.22
4.20
4.20
91,571
Jan 30, 2026
4.11
4.22
4.17
4.11
4.11
13,199
Jan 29, 2026
4.11
4.16
4.14
4.11
4.11
50,363
Jan 28, 2026
4.11
4.06
4.06
4.11
4.11
16,003
Jan 27, 2026
4.11
4.17
4.16
4.11
4.11
380
Jan 26, 2026
4.11
4.17
4.14
4.11
4.11
1,661
Jan 23, 2026
4.11
4.18
4.14
4.11
4.11
1,488
Jan 22, 2026
4.05
4.09
4.09
4.11
4.11
1,122
Jan 21, 2026
4.05
4.03
4.00
4.05
4.05
2,529
Jan 20, 2026
4.08
4.05
4.05
4.05
4.05
3,197
Jan 19, 2026
4.08
4.08
4.08
4.08
4.08
-
Jan 16, 2026
4.20
4.20
4.20
4.20
4.20
-
Jan 15, 2026
11.809307
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
4.20
4.20
4.20
4.20
4.20
-
Jan 14, 2026
4.20
4.25
4.25
4.20
4.06
353
Jan 13, 2026
4.20
4.20
4.20
4.20
4.06
-
Jan 12, 2026
4.20
4.20
4.20
4.20
4.06
-
Jan 9, 2026
4.20
4.20
4.20
4.20
4.06
-
Jan 8, 2026
4.09
4.09
4.09
4.09
3.95
-
Jan 7, 2026
4.05
4.15
4.15
4.09
3.95
20,000
Jan 6, 2026
4.05
4.05
4.05
4.05
3.91
-
Jan 5, 2026
4.15
4.05
4.05
4.15
4.01
48,927
Jan 2, 2026
4.15
4.15
4.15
4.15
4.01
-
Dec 31, 2025
4.15
4.15
4.15
4.15
4.01
-
Dec 30, 2025
4.15
4.15
4.15
4.15
4.01
-
Dec 29, 2025
4.15
4.15
4.15
4.15
4.01
-
Dec 24, 2025
4.15
4.15
4.15
4.15
4.01
-
Dec 23, 2025
4.15
4.20
4.20
4.15
4.01
550
Dec 22, 2025
4.15
4.15
4.15
4.15
4.01
-
Dec 19, 2025
4.15
4.01
4.01
4.15
4.01
217
Dec 18, 2025
4.15
4.08
4.08
4.15
4.01
603
Dec 17, 2025
3.97
4.24
4.24
4.15
4.01
3,100
Dec 16, 2025
3.97
3.97
3.97
3.97
3.84
-
Dec 15, 2025
3.97
4.02
3.99
3.97
3.84
573,487
Dec 12, 2025
3.90
4.04
3.95
3.92
3.79
252,982
Dec 11, 2025
3.90
3.93
3.93
3.90
3.77
4,263
Dec 10, 2025
3.90
3.92
3.85
3.90
3.77
5,628
Dec 9, 2025
3.90
3.90
3.90
3.90
3.77
-
Dec 8, 2025
3.90
3.88
3.88
3.90
3.77
250
Dec 5, 2025
3.90
3.90
3.90
3.90
3.77
-
Dec 4, 2025
3.90
3.90
3.90
3.90
3.77
-
Dec 3, 2025
3.90
3.90
3.90
3.90
3.77
-
Dec 2, 2025
3.80
3.80
3.80
3.80
3.67
-
Dec 1, 2025
3.80
3.80
3.80
3.80
3.67
-
Nov 28, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 27, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 26, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 25, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 24, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 21, 2025
3.73
3.78
3.78
3.73
3.60
10,558
Nov 20, 2025
3.73
3.74
3.74
3.73
3.60
77
Nov 19, 2025
3.73
3.50
3.50
3.73
3.60
3,492
Nov 18, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 17, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 14, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 13, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 12, 2025
3.73
3.74
3.74
3.73
3.60
80
Nov 11, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 10, 2025
3.73
3.73
3.73
3.73
3.60
-
Nov 7, 2025
3.73
3.65
3.65
3.73
3.60
107,600
Nov 6, 2025
3.76
3.65
3.63
3.73
3.60
201,678
Nov 5, 2025
3.76
3.76
3.76
3.76
3.63
-
Nov 4, 2025
3.76
3.67
3.67
3.76
3.63
1,000
Nov 3, 2025
3.76
3.76
3.76
3.76
3.63
-
