LSE, OGN End of Day and Historical Share Prices [Origin Enterprises Plc]

04 Aug 2025

LAST: 3.710	CHANGE: 0.00	OPEN: 3.675	HIGH: 3.710	ASK: 0.000	VOLUME: 596
LAST: 3.710	CHG(%): 0.00	PREV: 3.710	LOW: 3.675	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	3.700	3.745	3.745	3.700	90
22 Aug 25	3.700	3.745	3.745	3.700	90
21 Aug 25	3.700	3.700	3.700	3.700	90
20 Aug 25	3.700	3.700	3.700	3.700	90
19 Aug 25	3.745	3.750	3.745	3.750	100
18 Aug 25	3.750	3.750	3.750	3.750	139
15 Aug 25	3.750	3.750	3.720	3.720	137
14 Aug 25	3.750	3.770	3.740	3.750	100
13 Aug 25	3.750	3.750	3.750	3.750	10K
12 Aug 25	3.750	3.750	3.750	3.750	10K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.710