Origin Enterprises plc (OGN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OGN.L Historical Return
If you invested 1000 GBp in Origin Enterprises plc (OGN.L) 10 years ago, it would be worth 87,467.36 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 125,468.16 GBp, while 1000 GBp invested 1 year ago would be worth 92,286.5 GBp. This corresponds to total returns of 8,646.74%, 12,446.82%, 9,128.65%, respectively, with annualized returns of 56.36%, 162.99%, 9,128.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OGN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 335 | 335 | 335 | 335 | 335 | 0 |
| October 21, 2026 | 335 | 335 | 335 | 335 | 335 | 0 |
| October 20, 2026 | 335 | 335 | 335 | 335 | 335 | 0 |
| October 19, 2026 | 330 | 335 | 335 | 339.6 | 330 | 160 |
| October 16, 2026 | 335 | 335 | 335 | 335 | 335 | 0 |
| October 15, 2026 | 335 | 335 | 335 | 335 | 335 | 0 |
| October 14, 2026 | 340 | 335 | 335 | 340 | 332.5 | 3,878 |
| October 13, 2026 | 340 | 340 | 340 | 340 | 330 | 642 |
| October 12, 2026 | 340 | 340 | 340 | 340 | 330 | 2,982 |
| October 09, 2026 | 340 | 340 | 340 | 340 | 340 | 0 |
| October 08, 2026 | 340 | 340 | 340 | 340 | 340 | 0 |
| October 07, 2026 | 340 | 340 | 340 | 340 | 340 | 0 |
| October 06, 2026 | 340 | 340 | 340 | 340 | 340 | 0 |
| October 05, 2026 | 340 | 340 | 340 | 340 | 340 | 0 |
| October 02, 2026 | 360 | 340 | 340 | 360 | 340 | 2,140 |
| October 01, 2026 | 362.5 | 360 | 360 | 362.5 | 350 | 1,148 |
| September 30, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 362.5 | 0 |
| September 29, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 351.8 | 314 |
| September 28, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 352.75 | 1,420 |
| September 25, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 362.5 | 0 |
| September 24, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 362.5 | 0 |
| September 23, 2026 | 362.5 | 362.5 | 362.5 | 374.75 | 352.75 | 1,040 |
| September 22, 2026 | 362.5 | 362.5 | 362.5 | 373.82 | 362.5 | 8 |
| September 21, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 362.5 | 0 |
| September 18, 2026 | 362.5 | 362.5 | 362.5 | 374.25 | 362.5 | 1,600 |
| September 17, 2026 | 362.5 | 362.5 | 362.5 | 362.5 | 362.5 | 0 |
| September 16, 2026 | 382.5 | 362.5 | 362.5 | 382.5 | 362.5 | 0 |
| September 15, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| September 11, 2026 | 387 | 382.5 | 382.5 | 387 | 375 | 1,008 |
| September 10, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| September 09, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| September 08, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 10,456 |
| September 07, 2026 | 382.5 | 382.5 | 382.5 | 387 | 382.5 | 258 |
| September 04, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| September 03, 2026 | 382.5 | 382.5 | 382.5 | 387 | 376.65 | 17,606 |
| September 02, 2026 | 382.5 | 382.5 | 382.5 | 387 | 382.5 | 48 |
| September 01, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 28, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 27, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 26, 2026 | 382.5 | 382.5 | 382.5 | 388.6 | 376.65 | 3,842 |
| August 25, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 24, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 21, 2026 | 382.5 | 382.5 | 382.5 | 389.55 | 382.5 | 1,281 |
| August 20, 2026 | 382.5 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
| August 19, 2026 | 367 | 382.5 | 382.5 | 389.55 | 367 | 4,004 |
| August 18, 2026 | 367 | 367 | 367 | 367 | 367 | 0 |
| August 17, 2026 | 367 | 367 | 367 | 367 | 367 | 0 |
| August 14, 2026 | 367 | 367 | 367 | 381.1 | 367 | 30,129 |
| August 13, 2026 | 366 | 367 | 367 | 380 | 355.3 | 803 |
| August 12, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 11, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 10, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 07, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 06, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 05, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| August 04, 2026 | 366 | 366 | 366 | 379 | 366 | 366 |
| August 03, 2026 | 366 | 366 | 366 | 366 | 355.08 | 200 |
| July 30, 2026 | 366 | 366 | 366 | 366 | 366 | 0 |
| July 29, 2026 | 366 | 366 | 366 | 366 | 355.08 | 542 |
| July 28, 2026 | 378.65 | 366 | 366 | 380 | 366 | 1,577 |
AD
