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
24/12/2025 334.00p 339.00p 332.00p 332.00p 110545
23/12/2025 337.00p 337.00p 332.65p 334.00p 138617
22/12/2025 332.00p 337.00p 331.55p 332.50p 184518
19/12/2025 334.50p 337.00p 330.00p 330.50p 324973
18/12/2025 331.00p 335.50p 328.50p 332.00p 1291730
17/12/2025 335.50p 336.00p 329.50p 331.00p 393219
16/12/2025 330.50p 335.70p 329.00p 331.00p 568164
15/12/2025 335.50p 337.50p 330.61p 334.50p 514167
12/12/2025 334.00p 335.50p 332.00p 335.00p 209685
11/12/2025 330.50p 335.50p 330.50p 333.00p 1027793
10/12/2025 334.50p 336.00p 332.00p 334.50p 392394
09/12/2025 331.50p 334.00p 330.50p 330.50p 750658
08/12/2025 329.00p 334.50p 329.00p 333.00p 345717
05/12/2025 333.50p 334.50p 329.00p 333.00p 534509
04/12/2025 329.00p 333.50p 328.00p 330.00p 381836
03/12/2025 331.00p 333.00p 328.00p 330.50p 766442
02/12/2025 333.00p 333.00p 330.50p 331.00p 325241
01/12/2025 328.50p 332.75p 328.00p 328.50p 1277846
28/11/2025 330.50p 332.50p 328.25p 331.00p 244112
27/11/2025 330.00p 332.50p 327.56p 329.00p 569000
26/11/2025 328.00p 330.53p 326.00p 330.50p 334242
25/11/2025 324.50p 327.50p 322.55p 324.00p 621973
24/11/2025 325.00p 327.00p 322.00p 324.50p 509524
21/11/2025 322.00p 325.00p 319.02p 322.00p 638280
20/11/2025 330.00p 331.50p 327.48p 328.50p 794581
19/11/2025 334.50p 334.50p 329.50p 331.50p 978479
18/11/2025 330.00p 334.50p 329.00p 332.50p 622559
17/11/2025 338.50p 339.00p 334.87p 335.00p 599796
14/11/2025 332.00p 338.00p 332.00p 337.50p 404917
13/11/2025 339.50p 342.50p 337.00p 337.00p 557182
12/11/2025 340.50p 342.50p 339.45p 340.50p 260917
11/11/2025 339.50p 340.00p 337.36p 338.50p 765921
10/11/2025 339.00p 340.00p 331.50p 337.00p 328191
07/11/2025 336.00p 336.00p 331.00p 333.00p 552509
06/11/2025 335.00p 340.00p 332.50p 333.00p 301713
05/11/2025 337.00p 337.50p 334.00p 337.00p 298987
04/11/2025 335.50p 340.00p 334.00p 336.00p 509593
03/11/2025 336.50p 339.50p 336.50p 339.50p 449743
31/10/2025 337.50p 337.70p 335.50p 335.50p 714787
30/10/2025 338.00p 339.50p 336.50p 336.50p 754653
29/10/2025 336.50p 340.50p 333.50p 339.00p 893363
28/10/2025 334.50p 336.00p 332.65p 335.50p 394519
27/10/2025 333.00p 334.50p 331.00p 334.00p 312268
24/10/2025 330.00p 332.00p 329.55p 332.00p 245324
23/10/2025 328.00p 329.50p 327.00p 329.50p 353165
22/10/2025 327.50p 329.50p 326.00p 328.00p 244600
21/10/2025 327.50p 329.22p 326.00p 327.00p 470048
20/10/2025 324.00p 327.50p 322.00p 327.50p 507547
17/10/2025 323.00p 323.00p 318.00p 321.00p 508738
16/10/2025 323.50p 325.50p 320.85p 323.00p 417056
15/10/2025 322.00p 324.00p 319.24p 323.00p 233010
14/10/2025 320.50p 323.50p 318.00p 320.00p 276345
13/10/2025 321.00p 323.50p 317.00p 322.50p 600163
10/10/2025 327.00p 327.50p 319.50p 319.50p 649070
09/10/2025 325.50p 327.50p 324.15p 327.00p 321317
08/10/2025 323.50p 325.50p 322.00p 325.50p 253881
07/10/2025 323.50p 325.50p 323.00p 324.50p 337331
06/10/2025 320.00p 323.50p 320.00p 323.50p 256709
03/10/2025 316.00p 323.50p 316.00p 322.50p 225082
02/10/2025 316.50p 321.00p 316.00p 320.00p 426794
01/10/2025 317.50p 319.00p 315.55p 318.50p 299068
30/09/2025 315.50p 318.50p 314.30p 317.50p 513648
29/09/2025 314.00p 319.00p 313.50p 316.00p 270518
26/09/2025 314.00p 316.50p 313.50p 313.50p 439742
25/09/2025 315.50p 318.00p 313.74p 315.50p 354147
24/09/2025 315.50p 318.00p 315.00p 315.00p 128156
23/09/2025 316.00p 317.00p 313.00p 316.00p 389767
22/09/2025 315.00p 315.50p 312.00p 315.50p 199039
19/09/2025 315.00p 318.50p 313.50p 313.50p 471857
18/09/2025 314.00p 315.32p 314.00p 315.00p 357726
17/09/2025 314.50p 318.00p 314.00p 315.50p 277846
16/09/2025 314.00p 315.00p 314.00p 314.00p 315086
15/09/2025 314.00p 316.00p 310.00p 315.00p 126898
12/09/2025 315.00p 317.00p 314.00p 314.00p 199812
11/09/2025 312.00p 313.00p 312.00p 314.00p 192423
10/09/2025 312.00p 314.00p 308.68p 313.00p 370934
09/09/2025 308.00p 310.00p 306.97p 309.50p 293672
08/09/2025 306.00p 307.62p 305.00p 306.00p 142113
05/09/2025 304.00p 307.00p 304.00p 306.50p 142499
04/09/2025 304.50p 306.00p 303.50p 304.00p 443647
03/09/2025 304.50p 306.50p 303.00p 304.00p 283759
02/09/2025 304.50p 308.00p 303.00p 304.00p 330122
01/09/2025 303.00p 306.00p 303.00p 303.50p 168230
29/08/2025 306.00p 306.00p 304.00p 303.50p 189689
28/08/2025 304.00p 306.00p 303.00p 304.00p 268046
27/08/2025 305.00p 307.00p 303.96p 304.00p 289077
26/08/2025 305.50p 307.00p 305.14p 305.50p 209184
22/08/2025 304.50p 307.00p 303.42p 307.00p 141528
21/08/2025 305.00p 305.50p 302.50p 304.50p 249797
20/08/2025 303.50p 306.00p 303.00p 305.50p 220701
19/08/2025 305.00p 306.00p 304.00p 304.00p 213137
18/08/2025 306.00p 306.00p 303.00p 305.00p 141047
15/08/2025 304.00p 305.50p 303.62p 304.50p 244659
14/08/2025 304.50p 305.50p 303.00p 304.00p 479436
13/08/2025 304.50p 308.00p 302.72p 305.00p 155143
12/08/2025 304.00p 304.49p 302.00p 304.00p 264263
11/08/2025 303.00p 303.70p 301.50p 302.50p 324886
08/08/2025 301.50p 304.00p 301.50p 302.50p 211444
07/08/2025 302.50p 304.50p 301.00p 303.00p 176676
06/08/2025 303.00p 304.00p 301.00p 302.00p 286758
05/08/2025 303.00p 304.50p 302.00p 302.00p 246991
04/08/2025 299.50p 302.42p 299.16p 301.50p 225998
01/08/2025 300.00p 303.00p 298.00p 298.00p 122682
31/07/2025 304.50p 304.50p 302.00p 303.50p 315619
30/07/2025 302.00p 304.50p 302.00p 303.00p 176573
29/07/2025 304.00p 305.00p 302.00p 302.00p 264966
28/07/2025 305.00p 305.50p 303.00p 303.00p 397191
25/07/2025 301.50p 303.50p 301.00p 303.50p 112803
24/07/2025 302.50p 303.00p 300.72p 303.00p 164630
23/07/2025 300.50p 302.00p 300.24p 302.00p 477315
22/07/2025 299.00p 301.05p 298.10p 299.00p 216158
21/07/2025 302.00p 302.00p 299.50p 300.00p 358912
18/07/2025 301.00p 301.00p 298.28p 300.50p 204403
17/07/2025 298.00p 300.00p 297.30p 298.50p 246812
16/07/2025 300.00p 300.50p 298.00p 298.00p 263336
15/07/2025 300.00p 300.00p 298.00p 299.00p 628098
14/07/2025 298.00p 299.50p 297.00p 299.00p 229182
11/07/2025 298.50p 299.50p 297.00p 298.50p 230768
10/07/2025 293.00p 295.50p 293.00p 295.00p 666059
09/07/2025 290.50p 292.00p 290.00p 291.00p 221294
08/07/2025 290.00p 291.50p 289.00p 290.00p 224670
07/07/2025 290.00p 291.25p 288.50p 289.50p 261293
04/07/2025 290.50p 290.90p 289.00p 289.50p 168155
03/07/2025 291.00p 292.00p 289.55p 291.00p 150988
02/07/2025 287.00p 291.00p 287.00p 290.00p 264264
01/07/2025 286.50p 287.50p 285.50p 287.50p 357010
30/06/2025 286.00p 287.00p 284.50p 287.00p 285988
27/06/2025 287.00p 287.50p 285.50p 287.50p 1485207
26/06/2025 286.00p 287.00p 284.00p 287.00p 218196
25/06/2025 285.00p 286.50p 282.66p 286.50p 374941
24/06/2025 284.00p 286.50p 281.62p 285.00p 210603
23/06/2025 282.00p 282.93p 280.50p 282.00p 264472
20/06/2025 284.00p 285.00p 281.00p 281.00p 352115
19/06/2025 285.50p 286.50p 281.50p 282.00p 307645
18/06/2025 284.50p 286.50p 282.00p 286.50p 182050
17/06/2025 283.50p 285.00p 282.00p 282.50p 243443
16/06/2025 281.50p 284.50p 280.30p 283.00p 422257
13/06/2025 281.50p 283.50p 280.50p 282.50p 196489
12/06/2025 282.50p 285.00p 282.50p 284.00p 362706
11/06/2025 282.00p 285.33p 282.00p 284.00p 170683
10/06/2025 280.50p 284.00p 280.14p 282.00p 262068
09/06/2025 279.00p 281.50p 276.80p 281.00p 511319
06/06/2025 278.00p 279.50p 276.24p 279.50p 163421
05/06/2025 276.50p 278.00p 275.38p 278.00p 249367
04/06/2025 274.50p 277.50p 274.16p 277.50p 301309
03/06/2025 272.50p 276.00p 272.50p 273.50p 397834
02/06/2025 273.00p 275.63p 271.95p 272.00p 806415
30/05/2025 276.50p 277.00p 272.00p 272.00p 289483
29/05/2025 276.00p 276.50p 275.37p 276.50p 186424
28/05/2025 275.50p 276.00p 273.00p 276.00p 201409
27/05/2025 273.00p 276.00p 273.00p 276.00p 228345
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

*Close Price adjusted for both dividends and splits