1. Share Prices

  2. Origin Enterprises PLC (OGN)

€3.93+0.03 (+0.64%)12 Dec 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Origin Enterprises PLC Trades

DateTimePriceQuantityValue
Dec 12, 202516:47:03€4.002771,108.08 null
Dec 12, 202516:31:30€4.0111,70546,888.47 null
Dec 12, 202514:31:03€4.041,0004,040.00 null
Dec 12, 202509:04:06€3.95240,000947,064.00 null
Dec 11, 202516:34:54€3.934,26316,738.50 null
Dec 10, 202516:47:08€3.925402,118.95 null
Dec 10, 202515:53:59€3.922078.40 null
Dec 10, 202510:24:31€3.872,5689,938.16 null
Dec 10, 202508:39:55€3.852,5009,625.00 null
Dec 8, 202516:47:05€3.88250970.07 null
Nov 21, 202511:19:03€3.7810,55839,856.45 null
Nov 20, 202509:34:06€3.7577288.37 null
Nov 19, 202508:24:44€3.503,49212,222.00 null
Nov 12, 202515:16:26€3.7580299.60 null
Nov 7, 202512:21:45€3.6553,800196,370.00 null
Nov 7, 202512:21:22€3.6553,800196,370.00 null
Nov 6, 202514:41:26€3.65100,000365,000.00 null
Nov 6, 202514:41:11€3.65100,000365,000.00 null
Nov 6, 202517:13:21€3.631,6786,095.84 null
Nov 4, 202508:00:14€3.671,0003,666.00 null
Oct 30, 202511:51:01€3.7731116.72 null
Oct 30, 202508:50:54€3.7651191.51 null
Oct 27, 202516:27:36€3.80726.60 null
Oct 27, 202516:24:18€3.81726.67 null
Oct 27, 202516:21:50€3.81726.67 null
Oct 27, 202516:21:35€3.8228106.82 null
Oct 23, 202516:21:30€3.7761229.97 null
Oct 23, 202514:34:54€3.7454201.96 null
Oct 23, 202514:00:30€3.7056,980210,826.00 null
Oct 23, 202513:58:45€3.7157211.47 null
Oct 23, 202513:49:41€3.6958214.02 null
Oct 23, 202513:47:58€3.6984309.96 null
Oct 23, 202511:20:37€3.72414.86 null
Oct 21, 202514:10:08€3.81105400.05 null
Oct 17, 202508:25:45€3.81212806.66 null
Oct 15, 202515:58:07€3.868,76833,800.64 null
Oct 15, 202515:40:29€3.862,5519,846.86 null
Oct 15, 202515:40:13€3.8657,749222,911.14 null
Oct 15, 202515:39:44€3.8657,749222,911.14 null
Oct 6, 202516:30:48€3.9520,00079,000.00 null
Oct 3, 202510:42:03€4.003,00012,000.00 null
Sep 30, 202509:00:16€3.901,0003,900.00 null
Sep 26, 202508:47:16€3.9513.95 null
Sep 25, 202508:09:20€3.955302,095.09 null
Sep 22, 202510:08:42€3.9025,00097,500.00 null

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.