Schroder Oriental Income Fund Limited (LON:SOI)
London · Delayed Price · Currency is GBP · Price in GBX 372.00
+13.00 (3.62%)
Apr 1, 2026, 4:35 PM GMT
LON:SOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 365.50 | 375.00 | 365.50 | 371.78 | - | 3.56% | 299,371 |
| Mar 31, 2026 | 360.00 | 362.39 | 352.00 | 359.00 | 359.00 | 0.84% | 457,920 |
| Mar 30, 2026 | 357.00 | 364.04 | 353.82 | 356.00 | 356.00 | -0.84% | 443,105 |
| Mar 27, 2026 | 359.00 | 376.50 | 357.00 | 359.00 | 359.00 | -0.83% | 395,246 |
| Mar 26, 2026 | 365.00 | 374.00 | 358.00 | 362.00 | 362.00 | -1.36% | 341,211 |
| Mar 25, 2026 | 358.00 | 378.00 | 358.00 | 367.00 | 367.00 | 0.96% | 373,553 |
| Mar 24, 2026 | 369.00 | 384.00 | 360.00 | 363.50 | 363.50 | -0.68% | 250,156 |
| Mar 23, 2026 | 355.00 | 378.00 | 353.58 | 366.00 | 366.00 | 0.41% | 502,203 |
| Mar 20, 2026 | 374.00 | 376.00 | 363.99 | 364.50 | 364.50 | -1.88% | 500,241 |
| Mar 19, 2026 | 372.50 | 378.00 | 367.00 | 371.50 | 371.50 | -1.20% | 407,008 |
| Mar 18, 2026 | 380.50 | 389.74 | 374.50 | 376.00 | 376.00 | -1.05% | 377,226 |
| Mar 17, 2026 | 386.00 | 387.00 | 372.50 | 380.00 | 380.00 | 0.53% | 426,589 |
| Mar 16, 2026 | 386.00 | 387.00 | 373.00 | 378.00 | 378.00 | 0.93% | 560,489 |
| Mar 13, 2026 | 376.00 | 383.99 | 369.50 | 374.50 | 374.50 | 0.94% | 205,758 |
| Mar 12, 2026 | 379.50 | 380.00 | 369.50 | 371.00 | 371.00 | -2.75% | 434,547 |
| Mar 11, 2026 | 385.00 | 391.00 | 376.00 | 381.50 | 381.50 | 1.06% | 335,058 |
| Mar 10, 2026 | 379.50 | 383.00 | 365.68 | 377.50 | 377.50 | 2.86% | 368,903 |
| Mar 9, 2026 | 380.00 | 380.00 | 355.00 | 367.00 | 367.00 | -1.74% | 474,005 |
| Mar 6, 2026 | 381.00 | 392.00 | 369.95 | 373.50 | 373.50 | -1.45% | 528,228 |
| Mar 5, 2026 | 387.50 | 393.11 | 377.92 | 379.00 | 379.00 | -1.94% | 235,396 |
| Mar 4, 2026 | 372.00 | 388.20 | 368.96 | 386.50 | 386.50 | 1.71% | 732,172 |
| Mar 3, 2026 | 400.50 | 401.50 | 377.50 | 380.00 | 380.00 | -5.59% | 683,428 |
| Mar 2, 2026 | 403.50 | 406.50 | 398.00 | 402.50 | 402.50 | -1.59% | 340,500 |
| Feb 27, 2026 | 406.00 | 409.50 | 403.50 | 409.00 | 409.00 | 0.49% | 596,842 |
| Feb 26, 2026 | 407.00 | 410.00 | 405.00 | 407.00 | 407.00 | - | 665,580 |
| Feb 25, 2026 | 401.50 | 411.00 | 396.00 | 407.00 | 407.00 | 2.01% | 488,612 |
| Feb 24, 2026 | 393.00 | 399.71 | 390.50 | 399.00 | 399.00 | 1.53% | 297,545 |
| Feb 23, 2026 | 394.00 | 396.50 | 390.50 | 393.00 | 393.00 | -0.38% | 485,706 |
| Feb 20, 2026 | 390.00 | 397.00 | 385.00 | 394.50 | 394.50 | 1.54% | 372,369 |
| Feb 19, 2026 | 388.50 | 390.00 | 385.00 | 388.50 | 388.50 | 0.39% | 312,208 |
| Feb 18, 2026 | 382.00 | 387.21 | 381.50 | 387.00 | 387.00 | 1.18% | 355,747 |
| Feb 17, 2026 | 384.70 | 383.00 | 380.50 | 382.50 | 382.50 | -0.13% | 285,823 |
| Feb 16, 2026 | 380.34 | 384.00 | 381.50 | 383.00 | 383.00 | 0.92% | 262,275 |
| Feb 13, 2026 | 375.56 | 380.50 | 376.50 | 379.50 | 379.50 | 1.20% | 386,783 |
| Feb 12, 2026 | 373.50 | 382.96 | 373.00 | 375.00 | 375.00 | 0.13% | 418,329 |
| Feb 11, 2026 | 373.00 | 376.00 | 368.00 | 374.50 | 374.50 | 1.77% | 519,063 |
| Feb 10, 2026 | 369.50 | 371.00 | 367.00 | 368.00 | 368.00 | -0.27% | 416,243 |
| Feb 9, 2026 | 369.31 | 370.00 | 366.50 | 369.00 | 369.00 | 0.54% | 329,741 |
| Feb 6, 2026 | 364.00 | 368.00 | 362.00 | 367.00 | 367.00 | 0.96% | 180,362 |
| Feb 5, 2026 | 361.50 | 366.50 | 361.50 | 363.50 | 363.50 | -0.41% | 242,979 |
| Feb 4, 2026 | 361.50 | 367.50 | 361.50 | 365.00 | 365.00 | -0.14% | 790,638 |
| Feb 3, 2026 | 366.00 | 367.00 | 363.50 | 365.50 | 365.50 | 0.27% | 293,972 |
| Feb 2, 2026 | 359.50 | 364.50 | 358.50 | 364.50 | 364.50 | 0.83% | 456,665 |
| Jan 30, 2026 | 361.50 | 366.00 | 361.00 | 361.50 | 361.50 | 0.14% | 247,504 |
| Jan 29, 2026 | 366.00 | 369.00 | 361.00 | 361.00 | 361.00 | -1.37% | 285,006 |
| Jan 28, 2026 | 363.50 | 367.50 | 363.50 | 366.00 | 364.00 | 0.27% | 421,552 |
| Jan 27, 2026 | 362.00 | 366.50 | 362.00 | 365.00 | 363.01 | 1.11% | 280,976 |
| Jan 26, 2026 | 360.50 | 366.50 | 360.50 | 361.00 | 359.03 | - | 385,944 |
| Jan 23, 2026 | 363.00 | 364.00 | 360.50 | 361.00 | 359.03 | -0.82% | 265,013 |
| Jan 22, 2026 | 361.00 | 367.00 | 361.00 | 364.00 | 362.01 | 0.55% | 927,110 |