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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.48	31.5	31.5	31.5	29.31	4,225
November 06, 2025	29.01	28.68	28.68	29.08	28.68	58
November 05, 2025	28.72	29.05	29.05	29.27	28.72	145
November 04, 2025	29.11	28.87	28.97	29.55	28.87	250
November 03, 2025	29.03	28.99	28.99	29.31	28.99	178
October 31, 2025	28.63	28.92	28.92	28.96	28.63	1,845
October 30, 2025	28.4	28.88	28.88	28.92	28.32	1,388
October 29, 2025	28.88	28.39	28.39	29.02	28.34	1,149
October 28, 2025	29.27	29.2	29.2	29.43	29	614
October 27, 2025	29.51	29.22	29.22	29.68	29.15	1,332
October 24, 2025	29.51	29.33	29.25	29.72	29.23	426
October 23, 2025	29.36	29.41	29.41	29.48	29.18	684
October 22, 2025	29.79	29.44	29.44	29.8	29.3	1,433
October 21, 2025	29.34	29.78	29.78	29.79	29.19	1,259
October 20, 2025	29.57	29.19	29.19	29.57	28.73	1,578
October 17, 2025	28.35	28.93	28.93	28.94	28.28	693
October 16, 2025	29	28.47	28.47	29.13	28.45	1,589
October 15, 2025	28.62	28.8	28.8	28.82	28.52	152
October 14, 2025	28.35	28.57	28.47	28.63	28.16	684
October 13, 2025	27.75	28.37	28.37	28.54	27.75	1,072
October 10, 2025	29.17	28.68	28.62	29.19	28.38	2,052
October 09, 2025	29.54	29.42	29.44	29.59	29.27	969
October 08, 2025	29.05	29.45	29.45	29.52	29.05	435
October 07, 2025	29.48	29.7	29.7	29.7	28.91	187
October 06, 2025	29.74	28.98	29.6	29.74	28.9	1,051
October 03, 2025	30.3	29.72	29.72	30.3	29.58	5,765
October 02, 2025	29.41	29.73	29.73	29.76	29.41	885
October 01, 2025	30.06	29.23	29.23	30.23	29.23	2,190
September 30, 2025	30.71	30.38	30.38	30.83	30.38	1,269
September 29, 2025	31.42	31.38	31.38	31.55	31.25	192
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

Dropbox, Inc. (0SGO.L) LSE