Schroder Oriental Income Fund Limited (SOI.L) LSE
365.00
-7(-1.88%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
365.00
-7(-1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 366.82 | 365 | 365 | 370.98 | 360.5 | 320,554 |
| April 01, 2026 | 365.5 | 372 | 372 | 375 | 365.5 | 344,137 |
| March 31, 2026 | 360 | 359 | 359 | 362.39 | 352 | 507,918 |
| March 30, 2026 | 357 | 356 | 356 | 364.04 | 353.82 | 443,104 |
| March 27, 2026 | 370.44 | 359 | 359 | 376.5 | 357 | 395,296 |
| March 26, 2026 | 371 | 362 | 362 | 374 | 358 | 341,211 |
| March 25, 2026 | 358 | 367 | 367 | 378 | 358 | 373,555 |
| March 24, 2026 | 369 | 363.5 | 363.5 | 376.5 | 360 | 250,156 |
| March 23, 2026 | 355 | 366 | 366 | 378 | 353.58 | 500,521 |
| March 20, 2026 | 374.8 | 364.5 | 364.5 | 376 | 363.99 | 500,038 |
| March 19, 2026 | 372.5 | 371.5 | 371.5 | 378 | 367 | 407,007 |
| March 18, 2026 | 380.5 | 376 | 376 | 389.74 | 374.5 | 367,210 |
| March 17, 2026 | 386 | 380 | 380 | 387 | 372.5 | 518,889 |
| March 16, 2026 | 378.57 | 378 | 378 | 387 | 373 | 560,491 |
| March 13, 2026 | 383.99 | 374.5 | 374.5 | 383.99 | 369.5 | 205,756 |
| March 12, 2026 | 377.29 | 371 | 371 | 380 | 369.5 | 434,547 |
| March 11, 2026 | 385 | 381.5 | 381.5 | 391 | 376 | 335,058 |
| March 10, 2026 | 365.68 | 377.5 | 377.5 | 383 | 365.68 | 348,902 |
| March 09, 2026 | 380 | 367 | 367 | 380 | 355 | 474,006 |
| March 06, 2026 | 388.4 | 373.5 | 373.5 | 392 | 369.95 | 528,230 |
| March 05, 2026 | 385.88 | 379 | 379 | 393.11 | 377.92 | 235,395 |
| March 04, 2026 | 372 | 386.5 | 386.5 | 388.2 | 368.96 | 781,174 |
| March 03, 2026 | 400.5 | 380 | 380 | 401.5 | 377.5 | 683,527 |
| March 02, 2026 | 406.47 | 402.5 | 402.5 | 406.5 | 398 | 340,500 |
| February 27, 2026 | 409.5 | 409 | 409 | 409.5 | 406 | 596,841 |
| February 26, 2026 | 406.97 | 407 | 407 | 410 | 405 | 665,580 |
| February 25, 2026 | 399.23 | 407 | 407 | 411 | 396 | 488,611 |
| February 24, 2026 | 392.97 | 399 | 399 | 399.71 | 390.5 | 297,546 |
| February 23, 2026 | 394.1 | 393 | 393 | 396.5 | 390.5 | 485,705 |
| February 20, 2026 | 389.8 | 394.5 | 0 | 397 | 386.2 | 370,877 |
| February 19, 2026 | 389.27 | 388.5 | 0 | 390 | 385 | 312,210 |
| February 18, 2026 | 385.52 | 387 | 0 | 387.21 | 381.5 | 355,747 |
| February 17, 2026 | 384.7 | 382.5 | 0 | 385 | 375.5 | 285,824 |
| February 16, 2026 | 380.34 | 383 | 0 | 384 | 375 | 262,275 |
| February 13, 2026 | 375.56 | 379.5 | 0 | 381 | 375.56 | 386,783 |
| February 12, 2026 | 375.67 | 375 | 0 | 382.96 | 373 | 418,329 |
| February 11, 2026 | 368.8 | 374.5 | 0 | 376 | 368.8 | 519,062 |
| February 10, 2026 | 370.61 | 368 | 0 | 371 | 367 | 416,242 |
| February 09, 2026 | 369.31 | 369 | 0 | 371 | 365 | 329,743 |
| February 06, 2026 | 364 | 367 | 0 | 368 | 362.2 | 180,361 |
| February 05, 2026 | 361.5 | 363.5 | 0 | 366.5 | 361.5 | 242,980 |
| February 04, 2026 | 361.5 | 365 | 0 | 369.5 | 361.5 | 1.32M |
| February 03, 2026 | 366 | 365.5 | 0 | 367 | 364.97 | 293,971 |
| February 02, 2026 | 360.23 | 364.5 | 0 | 364.5 | 358.5 | 456,665 |
| January 30, 2026 | 361.5 | 361.5 | 0 | 364.5 | 361 | 247,504 |
| January 29, 2026 | 366 | 361 | 0 | 369 | 361 | 285,006 |
| January 28, 2026 | 366.23 | 366 | 0 | 367.5 | 363.45 | 422,770 |
| January 27, 2026 | 362 | 365 | 0 | 366.5 | 362 | 280,975 |
| January 26, 2026 | 360.5 | 361 | 0 | 366.5 | 360.5 | 391,946 |
| January 23, 2026 | 363 | 361 | 0 | 364 | 360.5 | 265,013 |
| January 22, 2026 | 361 | 364 | 0 | 366.49 | 361 | 927,109 |
| January 21, 2026 | 358.72 | 362 | 0 | 363.5 | 358.72 | 260,050 |
| January 20, 2026 | 361.5 | 359 | 0 | 362.45 | 356.58 | 310,462 |
| January 19, 2026 | 361.44 | 361.5 | 0 | 363.5 | 355.5 | 260,383 |
| January 16, 2026 | 359.5 | 361.5 | 0 | 363.27 | 359.5 | 488,995 |
| January 15, 2026 | 356 | 362 | 0 | 363 | 356 | 697,003 |
| January 14, 2026 | 356.4 | 356 | 0 | 357 | 353.5 | 321,373 |
| January 13, 2026 | 355 | 355.5 | 0 | 356.5 | 354.38 | 383,253 |
| January 12, 2026 | 353 | 356 | 0 | 356 | 349 | 398,479 |
| January 09, 2026 | 351.51 | 351.5 | 0 | 353.5 | 350 | 176,636 |