Dropbox, Inc. - 0SGO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.15	31.25	31.28	31.34	31.07	106
September 25, 2025	30.85	31.11	31.11	31.26	30.85	320
September 24, 2025	30.77	31	31	31.18	30.77	4,563
September 23, 2025	30.93	31.05	31.04	31.07	30.73	1,355
September 22, 2025	30.61	30.79	30.79	30.82	30.38	82
September 19, 2025	30.74	30.73	30.73	30.82	30.47	234
September 18, 2025	31.21	31	31	31.53	31	4,101
September 17, 2025	32.44	31.32	31.32	32.44	31.32	964
September 16, 2025	31.58	32.09	32.09	32.09	31.26	1,247
September 15, 2025	30.87	31.52	31.52	31.79	30.87	1,124
September 12, 2025	30.97	30.98	30.89	31.12	30.89	201
September 11, 2025	30.78	30.92	30.92	30.92	30.64	588
September 10, 2025	31.09	30.92	30.92	31.29	30.75	1,342
September 09, 2025	30.85	30.72	30.72	30.86	30.45	3,897
September 08, 2025	29.9	30.22	30	30.22	29.75	354
September 05, 2025	29.55	29.6	29.75	29.79	29.41	359
September 04, 2025	28.85	29.21	29.2	29.31	28.6	270
September 03, 2025	28.48	28.67	28.67	28.8	28.41	402
September 02, 2025	28.64	28.71	28.36	28.89	28.36	321
August 29, 2025	29.01	29.05	29.17	29.17	29	352
August 28, 2025	28.71	28.76	28.76	28.89	28.6	311
August 27, 2025	28.45	28.62	28.62	28.7	28.4	254
August 26, 2025	28.39	28.33	28.33	28.54	28.33	330
August 22, 2025	28.49	28.81	28.81	28.9	28.35	910
August 21, 2025	28.21	28.11	28.11	28.41	28.11	257
August 20, 2025	27.24	28.42	28.42	28.69	27.24	10,621
August 19, 2025	27.9	28	28	28.42	27.87	11,392
August 18, 2025	27.69	27.29	27.29	27.7	27.08	197
August 15, 2025	27.75	28.03	28.03	28.15	27.75	181
August 14, 2025	27.92	27.79	27.79	28.03	27.79	41
August 13, 2025	27.43	27.97	27.97	27.97	27.35	595
August 12, 2025	26.86	27.23	27.23	27.26	26.78	288
August 11, 2025	26.96	27.23	27.23	27.32	26.78	313
August 08, 2025	27.33	26.81	26.81	27.76	26.81	299
August 07, 2025	26.65	25.83	25.83	26.8	25.83	805
August 06, 2025	26.17	26.39	26.39	26.53	26.17	257
August 05, 2025	26.64	26.31	26.31	26.68	26.29	98
August 04, 2025	26.65	26.68	26.68	26.82	26.65	334
August 01, 2025	26.99	26.84	26.85	26.99	26.5	516
July 31, 2025	27.65	27.56	27.56	27.65	27.25	265
July 30, 2025	27.85	27.78	27.78	27.9	27.36	246
July 29, 2025	28.28	27.94	27.94	28.3	27.85	461
July 28, 2025	27.88	27.98	27.98	28.05	27.83	201
July 25, 2025	27.9	27.98	27.87	28.01	27.82	34
July 24, 2025	28.1	28.02	28.02	28.14	27.9	530
July 23, 2025	27.8	27.88	27.88	28	27.65	437
July 22, 2025	27.23	27.64	27.64	27.64	27.23	191
July 21, 2025	27.06	27.34	27.34	27.34	27.06	2,872
July 18, 2025	27	27	27	27.14	26.81	51
July 17, 2025	26.6	26.94	26.94	27	26.6	456
July 16, 2025	26.51	26.51	26.51	26.84	26.49	396
July 15, 2025	27.1	26.81	26.81	27.16	26.81	88
July 14, 2025	26.62	27.15	27.15	27.15	26.62	626
July 11, 2025	27.24	26.65	26.65	27.3	26.65	1,225
July 10, 2025	27.59	27.6	27.6	27.68	27.3	349
July 09, 2025	27.41	27.53	27.53	27.56	27.36	131
July 08, 2025	27.43	27.63	27.61	27.63	27.24	1,033
July 07, 2025	27.91	27.53	27.53	27.97	27.53	1,536
July 03, 2025	27.71	27.97	27.97	28.12	27.56	609
July 02, 2025	27.55	27.56	27.56	27.7	27.3	3,215

Dropbox, Inc. (0SGO.L) LSE