Schroder Oriental Income Fund Ltd. (SOI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Oriental Income Fund Ltd.

Date Open High Low Close* Volume
23/05/2025 274.00p 277.00p 273.00p 274.00p 176577
22/05/2025 276.00p 278.50p 275.50p 275.50p 923095
21/05/2025 276.00p 278.50p 275.50p 276.50p 246119
20/05/2025 277.00p 278.50p 274.03p 276.50p 277943
19/05/2025 275.00p 278.50p 274.25p 275.00p 363296
16/05/2025 275.50p 278.50p 275.50p 276.50p 142266
15/05/2025 278.00p 278.50p 275.50p 276.50p 371022
14/05/2025 277.00p 278.00p 275.00p 276.00p 237165
13/05/2025 275.00p 275.83p 273.00p 275.50p 252072
12/05/2025 271.00p 278.00p 270.00p 275.00p 305163
09/05/2025 268.50p 271.00p 267.54p 270.00p 154460
08/05/2025 268.00p 269.50p 266.00p 267.00p 267694
07/05/2025 268.00p 269.50p 267.50p 268.00p 181303
06/05/2025 269.00p 270.00p 267.00p 269.00p 712232
02/05/2025 266.00p 269.50p 263.00p 267.00p 218251
01/05/2025 262.00p 264.00p 260.00p 263.00p 268681
30/04/2025 261.00p 263.00p 259.30p 261.00p 148766
29/04/2025 261.00p 261.00p 258.00p 259.50p 194370
28/04/2025 258.00p 262.02p 257.50p 257.50p 165304
25/04/2025 260.00p 261.00p 256.00p 258.50p 272587
24/04/2025 259.00p 262.00p 258.00p 258.50p 304760
23/04/2025 258.00p 262.00p 256.54p 259.50p 216673
22/04/2025 256.00p 256.00p 251.00p 252.00p 211739
17/04/2025 252.50p 257.50p 252.00p 253.00p 214837
16/04/2025 253.50p 257.50p 250.00p 253.50p 163446
15/04/2025 252.00p 257.50p 252.00p 255.00p 251642
14/04/2025 254.00p 257.50p 251.00p 252.50p 178806
11/04/2025 248.50p 256.50p 248.50p 248.50p 236836
10/04/2025 254.50p 257.00p 246.00p 247.50p 358023
09/04/2025 240.00p 244.40p 236.50p 239.00p 470494
08/04/2025 245.50p 250.50p 244.00p 246.50p 352220
07/04/2025 238.00p 252.00p 233.47p 246.50p 1126384
04/04/2025 261.00p 264.50p 251.08p 253.00p 956675
03/04/2025 264.00p 266.58p 260.88p 261.50p 573572
02/04/2025 269.00p 270.50p 267.50p 270.50p 275683
01/04/2025 269.00p 270.08p 267.00p 270.00p 340225
31/03/2025 266.50p 268.50p 264.00p 266.00p 379956
28/03/2025 270.50p 274.50p 268.00p 268.00p 214762
27/03/2025 273.00p 273.00p 271.00p 271.50p 491954
26/03/2025 275.50p 275.50p 271.50p 273.00p 197839
25/03/2025 272.00p 274.50p 270.15p 271.00p 135079
24/03/2025 275.00p 276.00p 271.00p 271.00p 226811
21/03/2025 274.00p 274.50p 270.00p 271.00p 840160
20/03/2025 272.50p 274.50p 270.90p 273.50p 448812
19/03/2025 272.50p 274.50p 270.91p 272.50p 609713
18/03/2025 272.00p 274.00p 271.00p 272.00p 287030
17/03/2025 272.50p 274.00p 270.30p 273.00p 294908
14/03/2025 269.00p 272.50p 269.00p 271.00p 259861
13/03/2025 269.50p 272.00p 268.00p 269.50p 235956
12/03/2025 271.00p 273.00p 268.50p 272.50p 298053
11/03/2025 270.00p 275.00p 268.98p 270.00p 434044
10/03/2025 274.00p 274.00p 270.00p 270.00p 676633
07/03/2025 272.50p 273.50p 271.45p 273.50p 166405
06/03/2025 274.00p 275.50p 272.45p 274.00p 255794
05/03/2025 273.50p 274.50p 272.30p 272.50p 355990
04/03/2025 275.00p 277.00p 271.00p 272.50p 508179
03/03/2025 273.50p 277.00p 273.50p 275.50p 638184
28/02/2025 273.00p 277.00p 272.50p 274.00p 439108
27/02/2025 278.00p 280.50p 276.00p 278.00p 151930
26/02/2025 279.00p 280.95p 279.00p 280.50p 325135
25/02/2025 277.50p 282.00p 277.50p 278.00p 303463
24/02/2025 280.50p 282.50p 279.50p 279.50p 269680
21/02/2025 282.00p 284.50p 281.15p 282.50p 258820
20/02/2025 281.50p 284.40p 281.04p 282.50p 164590
19/02/2025 282.50p 283.50p 280.96p 283.50p 644938
18/02/2025 282.00p 282.50p 280.10p 282.50p 349374
17/02/2025 280.00p 282.50p 278.78p 282.00p 266146
14/02/2025 278.00p 281.00p 277.50p 279.00p 454796
13/02/2025 279.00p 279.23p 277.00p 278.00p 247064
12/02/2025 278.00p 282.00p 277.50p 278.00p 460286
11/02/2025 278.00p 282.50p 277.50p 278.00p 199406
10/02/2025 283.00p 283.00p 278.04p 279.00p 177634
07/02/2025 278.50p 282.50p 278.00p 278.00p 393035
06/02/2025 275.00p 279.50p 274.91p 278.00p 305392
05/02/2025 275.50p 279.00p 274.50p 274.50p 605051
04/02/2025 276.00p 279.50p 274.00p 275.00p 466401
03/02/2025 275.00p 276.50p 273.00p 275.00p 301340
31/01/2025 278.00p 280.50p 277.36p 279.00p 187915
30/01/2025 276.50p 278.50p 274.36p 277.00p 113337
29/01/2025 277.00p 281.00p 276.00p 278.50p 247760
28/01/2025 274.00p 277.50p 274.00p 277.00p 280167
27/01/2025 280.50p 282.50p 275.00p 275.50p 349592
24/01/2025 280.50p 285.00p 280.50p 281.00p 236377
23/01/2025 284.00p 285.50p 280.50p 280.50p 481757
22/01/2025 281.50p 283.18p 281.00p 281.50p 349559
21/01/2025 282.50p 285.00p 281.00p 281.00p 650007
20/01/2025 280.00p 283.00p 280.00p 280.50p 516787
17/01/2025 280.00p 282.50p 280.00p 280.50p 709466
16/01/2025 277.00p 281.00p 277.00p 280.50p 359693
15/01/2025 280.00p 280.00p 277.00p 278.50p 652636
14/01/2025 280.00p 280.00p 277.00p 277.50p 172271
13/01/2025 276.50p 279.50p 276.50p 277.00p 587726
10/01/2025 276.50p 279.00p 276.00p 276.00p 637521
09/01/2025 277.50p 279.57p 276.50p 277.50p 588411
08/01/2025 275.50p 278.00p 274.00p 277.00p 507494
07/01/2025 276.00p 280.50p 275.00p 275.00p 373258
06/01/2025 275.50p 278.50p 275.03p 276.00p 430302
03/01/2025 274.50p 278.00p 274.50p 275.50p 274592
02/01/2025 270.00p 275.61p 270.00p 275.00p 354358
31/12/2024 273.00p 273.50p 272.41p 273.00p 38355
30/12/2024 272.50p 277.50p 272.20p 274.00p 137940
27/12/2024 273.00p 278.00p 272.00p 274.00p 71180
24/12/2024 277.00p 277.50p 273.59p 277.00p 71142
23/12/2024 270.50p 275.00p 270.50p 272.50p 164847
20/12/2024 270.00p 275.00p 269.50p 271.00p 651278
19/12/2024 269.50p 276.00p 269.00p 270.00p 614371
18/12/2024 277.00p 277.00p 270.50p 272.00p 376858
17/12/2024 274.50p 276.50p 270.00p 271.00p 389078
16/12/2024 274.50p 277.00p 274.50p 275.00p 323801
13/12/2024 275.00p 277.00p 274.50p 275.00p 356215
12/12/2024 274.00p 277.00p 274.00p 276.00p 698366
11/12/2024 272.50p 274.00p 271.50p 272.00p 570409
10/12/2024 272.00p 277.00p 272.00p 273.50p 535233
09/12/2024 274.00p 277.00p 274.00p 276.00p 325134
06/12/2024 276.00p 277.00p 273.00p 273.00p 562402
05/12/2024 276.00p 277.00p 273.50p 275.00p 478822
04/12/2024 274.00p 277.00p 273.50p 275.00p 591182
03/12/2024 274.00p 276.50p 273.50p 275.00p 602452
02/12/2024 273.00p 274.00p 271.81p 272.50p 358301
29/11/2024 270.00p 272.50p 270.00p 270.50p 795239
28/11/2024 270.50p 273.50p 268.08p 271.00p 183804
27/11/2024 273.00p 274.00p 270.50p 271.00p 707118
26/11/2024 276.00p 277.50p 272.00p 272.00p 187832
25/11/2024 274.50p 276.00p 271.50p 275.00p 322399
22/11/2024 271.50p 277.00p 271.50p 274.00p 390396
21/11/2024 271.50p 273.00p 270.50p 273.00p 318835
20/11/2024 272.50p 274.00p 271.50p 271.50p 307529
19/11/2024 272.50p 274.00p 272.00p 272.50p 274546
18/11/2024 268.00p 272.50p 268.00p 272.50p 594955
15/11/2024 269.00p 270.50p 266.50p 269.00p 365009
14/11/2024 266.50p 271.50p 265.00p 267.00p 428446
13/11/2024 273.50p 275.50p 272.50p 272.50p 370581
12/11/2024 273.00p 275.50p 272.50p 272.50p 241191
11/11/2024 278.50p 279.50p 275.00p 278.00p 407893
08/11/2024 278.00p 280.00p 276.86p 277.50p 517734
07/11/2024 276.00p 279.50p 274.00p 279.00p 419134
06/11/2024 275.00p 275.00p 272.59p 273.00p 498381
05/11/2024 273.50p 275.00p 270.50p 270.50p 310827
04/11/2024 271.50p 272.66p 268.80p 272.00p 234539
01/11/2024 271.00p 272.50p 269.38p 272.00p 452041
31/10/2024 271.50p 272.50p 268.35p 270.00p 507186
30/10/2024 273.00p 276.56p 270.50p 271.50p 553592
29/10/2024 274.00p 276.76p 273.00p 273.00p 1332765
28/10/2024 275.00p 277.50p 271.24p 274.00p 785348
25/10/2024 272.00p 276.00p 270.04p 274.50p 608423
24/10/2024 269.00p 274.00p 268.94p 270.00p 859304
23/10/2024 270.50p 271.29p 270.00p 270.00p 611303
22/10/2024 269.50p 273.08p 269.35p 271.00p 554716
21/10/2024 270.50p 277.00p 269.50p 270.00p 648639
18/10/2024 272.00p 277.00p 272.00p 272.00p 651660
17/10/2024 277.00p 277.00p 269.40p 270.50p 468240
16/10/2024 277.00p 277.00p 269.00p 272.00p 590420
15/10/2024 270.00p 274.66p 269.00p 270.50p 874925
14/10/2024 268.50p 276.50p 268.50p 271.00p 474032
11/10/2024 271.50p 272.54p 268.75p 270.50p 584526
10/10/2024 270.50p 276.50p 269.86p 271.50p 382198
09/10/2024 278.50p 278.50p 272.00p 273.50p 2138213
08/10/2024 277.00p 278.48p 273.71p 274.00p 649973
07/10/2024 281.00p 283.78p 280.00p 282.00p 696253
04/10/2024 281.00p 283.04p 278.60p 279.00p 498660
03/10/2024 279.00p 281.56p 278.19p 279.00p 460529
02/10/2024 280.00p 281.28p 279.27p 279.50p 423610
01/10/2024 276.00p 277.50p 273.50p 274.00p 427282
30/09/2024 281.50p 281.50p 273.00p 274.50p 1217776
27/09/2024 277.00p 278.00p 276.00p 277.00p 245543
26/09/2024 276.00p 277.50p 274.93p 275.50p 801640
25/09/2024 272.00p 274.86p 269.50p 271.50p 695481
24/09/2024 272.00p 275.25p 269.00p 270.00p 1616272
23/09/2024 270.50p 271.00p 269.00p 270.00p 636915
20/09/2024 268.50p 271.48p 268.00p 268.50p 1082724
19/09/2024 270.00p 275.00p 270.00p 268.00p 89799
18/09/2024 268.00p 270.04p 267.00p 268.00p 281827
17/09/2024 272.00p 272.00p 266.50p 267.50p 1103658
16/09/2024 267.00p 271.75p 266.50p 268.50p 412985
13/09/2024 266.00p 269.00p 265.00p 268.50p 432555
12/09/2024 263.00p 268.45p 263.00p 265.50p 206739
11/09/2024 262.00p 263.35p 261.50p 262.50p 813827
10/09/2024 268.00p 268.00p 262.30p 262.50p 993756
09/09/2024 267.50p 268.00p 262.50p 265.00p 308696
06/09/2024 264.50p 269.50p 262.00p 262.00p 419154
05/09/2024 264.50p 267.00p 264.50p 264.50p 197351
04/09/2024 267.00p 270.00p 265.24p 268.00p 204607
03/09/2024 271.00p 272.50p 268.00p 268.00p 586132
30/08/2024 271.00p 273.08p 269.00p 269.00p 396791
29/08/2024 270.50p 272.00p 269.50p 270.50p 464641
28/08/2024 272.50p 273.00p 269.50p 269.50p 333363
27/08/2024 273.00p 273.25p 270.00p 270.00p 488477
23/08/2024 273.00p 277.00p 273.00p 273.50p 1421720
22/08/2024 273.50p 276.00p 273.00p 274.00p 287746
21/08/2024 273.50p 277.00p 273.50p 275.50p 296123
20/08/2024 279.00p 279.00p 275.00p 275.50p 377271
19/08/2024 275.00p 277.50p 274.50p 274.50p 196036
16/08/2024 277.00p 278.50p 273.10p 274.50p 252285
15/08/2024 275.50p 275.50p 270.50p 275.50p 508755
14/08/2024 275.00p 275.00p 270.50p 273.50p 126733
13/08/2024 271.50p 274.22p 270.00p 271.50p 721901
12/08/2024 273.00p 273.50p 267.50p 272.00p 187071
09/08/2024 270.00p 272.00p 268.00p 268.50p 161383
08/08/2024 266.00p 269.50p 265.50p 269.50p 224174
07/08/2024 266.50p 269.17p 265.50p 267.00p 169352

*Close Price adjusted for both dividends and splits