Shares Magazine
€3.90+0.17 (+4.56%)21 Nov 2025, 08:38
Origin Enterprises PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2025 | €3.73 | €3.77 | €3.77 | €3.73 | 10,558 |
| Nov 20, 2025 | €3.73 | €3.75 | €3.75 | €3.73 | 77 |
| Nov 19, 2025 | €3.73 | €3.50 | €3.50 | €3.73 | 3,492 |
| Nov 12, 2025 | €3.73 | €3.75 | €3.75 | €3.73 | 80 |
| Nov 7, 2025 | €3.73 | €3.65 | €3.65 | €3.73 | 107,600 |
| Nov 6, 2025 | €3.76 | €3.65 | €3.63 | €3.73 | 201,678 |
| Nov 4, 2025 | €3.76 | €3.67 | €3.67 | €3.76 | 1,000 |
| Oct 30, 2025 | €3.76 | €3.77 | €3.75 | €3.76 | 82 |
| Oct 27, 2025 | €3.76 | €3.81 | €3.80 | €3.76 | 49 |
| Oct 23, 2025 | €3.76 | €3.77 | €3.69 | €3.76 | 57,298 |
| Oct 21, 2025 | €3.80 | €3.81 | €3.81 | €3.80 | 730 |
| Oct 20, 2025 | €3.80 | €4.00 | €4.00 | €3.80 | 3,000 |
| Oct 17, 2025 | €3.85 | €3.81 | €3.81 | €3.80 | 212 |
| Oct 15, 2025 | €3.85 | €3.86 | €3.85 | €3.85 | 127,680 |
| Oct 6, 2025 | €3.85 | €3.95 | €3.95 | €3.85 | 20,000 |
| Oct 3, 2025 | €3.85 | €0.00 | €0.00 | €3.85 | 934 |
| Sep 30, 2025 | €3.90 | €3.90 | €3.90 | €3.85 | 1,000 |
| Sep 26, 2025 | €3.95 | €3.95 | €3.95 | €3.90 | 1 |
| Sep 25, 2025 | €4.00 | €3.95 | €3.95 | €3.95 | 530 |
| Sep 22, 2025 | €3.85 | €3.90 | €3.90 | €3.85 | 25,588 |
| Aug 29, 2025 | €3.75 | €3.70 | €3.70 | €3.75 | 14,100 |
| Aug 19, 2025 | €3.75 | €3.75 | €3.75 | €3.75 | 90 |
| Aug 15, 2025 | €3.75 | €3.75 | €3.72 | €3.75 | 139 |
| Aug 14, 2025 | €3.75 | €3.77 | €3.74 | €3.75 | 56 |
| Aug 6, 2025 | €3.71 | €3.77 | €3.77 | €3.71 | 10,000 |
| Aug 4, 2025 | €3.67 | €3.70 | €3.69 | €3.71 | 596 |
| Jul 15, 2025 | €3.75 | €3.72 | €3.70 | €3.75 | 18,930 |
| Jul 10, 2025 | €3.75 | €3.79 | €3.79 | €3.75 | 162 |
| Jul 9, 2025 | €3.78 | €3.75 | €3.75 | €3.75 | 7,497 |
| Jul 8, 2025 | €3.75 | €3.77 | €3.77 | €3.75 | 243,237 |
| Jul 3, 2025 | €3.67 | €3.65 | €3.65 | €3.73 | 199 |
| Jul 2, 2025 | €3.67 | €3.70 | €3.70 | €3.67 | 9,500 |
| Jun 27, 2025 | €3.67 | €3.73 | €3.73 | €3.67 | 366 |
| Jun 26, 2025 | €3.67 | €3.72 | €3.65 | €3.67 | 8,511 |
| Jun 24, 2025 | €3.67 | €3.60 | €3.60 | €3.67 | 188 |
| Jun 20, 2025 | €3.65 | €3.68 | €3.68 | €3.67 | 38,379 |
| Jun 9, 2025 | €3.52 | €3.59 | €3.59 | €3.52 | 74,867 |
| Jun 3, 2025 | €3.52 | €3.52 | €3.52 | €3.52 | 300,000 |
| May 21, 2025 | €3.55 | €3.74 | €3.50 | €3.55 | 13,310 |
| May 19, 2025 | €3.55 | €3.60 | €3.58 | €3.55 | 36,753 |
| May 15, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 2,500 |
| May 14, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 747 |
| Apr 30, 2025 | €3.38 | €3.50 | €3.47 | €3.52 | 24,495 |
| Apr 24, 2025 | €3.10 | €3.22 | €3.22 | €3.20 | 5,975 |
| Apr 17, 2025 | €3.10 | €3.00 | €3.00 | €3.10 | 1,914 |
| Apr 8, 2025 | €3.00 | €3.08 | €3.08 | €3.00 | 74 |
| Apr 7, 2025 | €3.13 | €3.05 | €3.05 | €3.00 | 22,809 |
| Apr 4, 2025 | €3.13 | €3.10 | €3.10 | €3.13 | 29,439 |
| Apr 1, 2025 | €3.13 | €3.21 | €3.21 | €3.25 | 41,181 |
| Mar 6, 2025 | €3.05 | €2.98 | €2.98 | €3.05 | 20,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 148.11 | 14.64 |
| Greggs PLC | 1,683.00 | 5.85 |
| Elementis PLC | 167.80 | 4.74 |
| Ssp Group PLC | 171.10 | 3.76 |
| Ocado Group PLC | 191.15 | 3.74 |
| Metro Bank Holdings PLC | 114.63 | 3.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.00 | -5.91 |
| Big Yellow Group PLC | 1,016.00 | -5.05 |
| Trainline PLC | 212.80 | -3.18 |
| Mony Group PLC | 186.50 | -2.86 |
| BP PLC | 453.75 | -2.42 |
| Ithaca Energy PLC | 173.80 | -2.25 |