Schroder Oriental Income Fund Limited (LON:SOI)
London · Delayed Price · Currency is GBP · Price in GBX 302.50
-0.50 (-0.17%)
Aug 8, 2025, 4:35 PM BST
LON:SOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 303.70 | 304.00 | 301.50 | 302.50 | 302.50 | -0.17% | 211,444 |
| Aug 7, 2025 | 302.50 | 304.50 | 301.00 | 303.00 | 303.00 | 0.33% | 176,676 |
| Aug 6, 2025 | 302.89 | 304.00 | 301.00 | 302.00 | 302.00 | - | 286,758 |
| Aug 5, 2025 | 302.29 | 304.50 | 302.00 | 302.00 | 302.00 | 0.17% | 246,991 |
| Aug 4, 2025 | 299.50 | 302.42 | 299.16 | 301.50 | 301.50 | 1.17% | 225,998 |
| Aug 1, 2025 | 301.96 | 303.00 | 298.00 | 298.00 | 298.00 | -1.81% | 122,682 |
| Jul 31, 2025 | 304.50 | 304.50 | 302.00 | 303.50 | 303.50 | 0.17% | 420,646 |
| Jul 30, 2025 | 303.75 | 304.50 | 302.00 | 303.00 | 303.00 | 0.33% | 176,574 |
| Jul 29, 2025 | 304.50 | 305.00 | 302.00 | 302.00 | 302.00 | -0.33% | 264,966 |
| Jul 28, 2025 | 305.00 | 305.50 | 303.00 | 303.00 | 303.00 | -0.16% | 397,191 |
| Jul 25, 2025 | 301.50 | 303.50 | 301.00 | 303.50 | 303.50 | 0.17% | 112,803 |
| Jul 24, 2025 | 301.92 | 303.00 | 300.72 | 303.00 | 303.00 | 0.33% | 164,630 |
| Jul 23, 2025 | 300.24 | 302.00 | 300.24 | 302.00 | 302.00 | 1.00% | 477,315 |
| Jul 22, 2025 | 301.05 | 301.05 | 298.10 | 299.00 | 299.00 | -0.33% | 216,158 |
| Jul 21, 2025 | 301.31 | 302.00 | 299.50 | 300.00 | 300.00 | -0.17% | 358,912 |
| Jul 18, 2025 | 300.13 | 301.00 | 298.28 | 300.50 | 300.50 | 0.67% | 204,403 |
| Jul 17, 2025 | 297.77 | 300.00 | 297.30 | 298.50 | 298.50 | 0.17% | 246,812 |
| Jul 16, 2025 | 299.98 | 300.50 | 298.00 | 298.00 | 296.00 | -0.33% | 263,336 |
| Jul 15, 2025 | 298.05 | 300.00 | 298.00 | 299.00 | 296.99 | - | 628,098 |
| Jul 14, 2025 | 297.50 | 299.50 | 297.00 | 299.00 | 296.99 | 0.17% | 229,182 |
| Jul 11, 2025 | 298.15 | 299.50 | 297.00 | 298.50 | 296.50 | 1.19% | 230,768 |
| Jul 10, 2025 | 293.00 | 295.50 | 293.00 | 295.00 | 293.02 | 1.37% | 666,059 |
| Jul 9, 2025 | 290.83 | 292.00 | 290.00 | 291.00 | 289.05 | 0.34% | 221,294 |
| Jul 8, 2025 | 290.64 | 291.50 | 289.00 | 290.00 | 288.05 | 0.17% | 224,671 |
| Jul 7, 2025 | 291.19 | 291.25 | 288.50 | 289.50 | 287.56 | - | 261,293 |
| Jul 4, 2025 | 290.48 | 290.90 | 289.00 | 289.50 | 287.56 | -0.52% | 168,156 |
| Jul 3, 2025 | 289.55 | 292.00 | 289.55 | 291.00 | 289.05 | 0.34% | 150,988 |
| Jul 2, 2025 | 287.00 | 291.00 | 287.00 | 290.00 | 288.05 | 0.87% | 264,266 |
| Jul 1, 2025 | 286.20 | 287.50 | 285.50 | 287.50 | 285.57 | 0.17% | 357,010 |
| Jun 30, 2025 | 286.00 | 287.00 | 284.50 | 287.00 | 285.07 | -0.17% | 285,988 |
| Jun 27, 2025 | 286.75 | 287.50 | 285.50 | 287.50 | 285.57 | 0.17% | 1,485,207 |
| Jun 26, 2025 | 286.13 | 287.00 | 284.00 | 287.00 | 285.07 | 0.17% | 218,196 |
| Jun 25, 2025 | 285.00 | 286.50 | 282.66 | 286.50 | 284.58 | 0.53% | 374,941 |
| Jun 24, 2025 | 281.62 | 286.50 | 281.62 | 285.00 | 283.09 | 1.06% | 210,604 |
| Jun 23, 2025 | 282.26 | 282.93 | 280.50 | 282.00 | 280.11 | 0.36% | 264,472 |
| Jun 20, 2025 | 283.12 | 285.00 | 281.00 | 281.00 | 279.11 | -0.35% | 352,116 |
| Jun 19, 2025 | 285.50 | 286.50 | 281.50 | 282.00 | 280.11 | -1.57% | 307,645 |
| Jun 18, 2025 | 284.17 | 286.50 | 282.00 | 286.50 | 284.58 | 1.42% | 182,050 |
| Jun 17, 2025 | 282.33 | 285.00 | 282.00 | 282.50 | 280.60 | -0.18% | 243,443 |
| Jun 16, 2025 | 282.64 | 284.50 | 280.30 | 283.00 | 281.10 | 0.18% | 672,257 |
| Jun 13, 2025 | 282.92 | 283.50 | 280.50 | 282.50 | 280.60 | -0.53% | 196,489 |
| Jun 12, 2025 | 284.98 | 285.00 | 282.50 | 284.00 | 282.09 | - | 362,706 |
| Jun 11, 2025 | 282.00 | 285.33 | 282.00 | 284.00 | 282.09 | 0.71% | 170,683 |
| Jun 10, 2025 | 280.14 | 284.00 | 280.14 | 282.00 | 280.11 | 0.36% | 262,068 |
| Jun 9, 2025 | 278.25 | 281.50 | 276.80 | 281.00 | 279.11 | 0.54% | 511,319 |
| Jun 6, 2025 | 276.24 | 279.50 | 276.24 | 279.50 | 277.62 | 0.54% | 163,421 |
| Jun 5, 2025 | 276.50 | 278.00 | 275.38 | 278.00 | 276.13 | 0.18% | 249,367 |
| Jun 4, 2025 | 274.16 | 277.50 | 274.16 | 277.50 | 275.64 | 1.46% | 301,309 |
| Jun 3, 2025 | 274.64 | 276.00 | 272.50 | 273.50 | 271.66 | 0.55% | 397,834 |
| Jun 2, 2025 | 273.00 | 275.63 | 271.95 | 272.00 | 270.17 | - | 806,416 |