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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.5	26.83	26.89	26.96	26.5	137
January 13, 2026	27.12	26.71	26.7	27.12	26.46	1,751
January 12, 2026	27.15	27.41	27.41	27.41	27.13	246
January 09, 2026	27.5	27.04	27.04	27.6	27.04	74
January 08, 2026	27.25	27.3	27.3	27.33	27.13	5,454
January 07, 2026	27.11	27.13	27.21	27.31	26.99	448
January 06, 2026	26.84	26.94	26.94	27.17	26.82	237
January 05, 2026	27.18	26.91	26.91	27.18	26.49	2,618
January 02, 2026	27.31	27	27	27.64	26.26	1,629
December 31, 2025	27.6	27.77	27.79	28	27.55	755
December 30, 2025	27.94	27.79	27.79	27.95	27.73	1,553
December 29, 2025	27.88	28.04	28.04	28.04	27.88	969
December 24, 2025	28.12	28.07	27.98	28.25	27.93	131
December 23, 2025	28.46	28.17	28.17	28.71	28.08	4,899
December 22, 2025	28.83	28.77	28.77	28.98	28.66	395
December 19, 2025	28.52	28.84	28.84	28.86	28.46	354
December 18, 2025	29.1	28.98	28.98	29.1	28.74	33
December 17, 2025	28.67	29.12	29.12	29.49	28.62	4,240
December 16, 2025	27.76	28.54	28.54	28.62	27.76	373
December 15, 2025	28.33	27.89	27.89	28.33	27.78	4,968
December 12, 2025	27.65	28.13	28.13	28.23	27.65	197
December 11, 2025	27.2	27.59	27.59	27.94	27.09	1,368
December 10, 2025	29.25	27.36	27.37	29.25	27.36	4,530
December 09, 2025	28.91	29.39	29.39	29.41	28.91	2,222
December 08, 2025	29.37	29.08	29.11	29.45	29	833
December 05, 2025	29.75	29.79	29.79	29.97	29.73	86
December 04, 2025	29.68	29.78	29.78	29.78	29.68	275
December 03, 2025	29.3	29.79	29.79	29.82	29.3	217
December 02, 2025	29.52	29.58	29.58	29.84	29.37	714
December 01, 2025	29.53	29.58	29.58	29.81	29.35	1,356
November 28, 2025	29.64	29.82	29.82	29.88	29.6	157
November 26, 2025	29.75	29.84	29.87	29.94	29.61	1,526
November 25, 2025	29.73	30.23	30.23	30.27	29.73	2,431
November 24, 2025	29.57	29.94	30.02	30.02	29.28	556
November 21, 2025	28.58	28.9	28.9	29.13	28.58	79
November 20, 2025	29.4	28.77	28.77	29.48	28.77	282
November 19, 2025	29.48	29.28	29.28	29.63	29.28	885
November 18, 2025	29.16	28.77	28.77	29.52	28.77	969
November 17, 2025	30.39	29.81	29.81	30.56	29.81	863
November 14, 2025	30	30.23	30.23	30.45	29.99	692
November 13, 2025	30.57	30.62	30.62	30.97	30.57	18,086
November 12, 2025	31.19	30.79	30.79	31.26	30.7	283
November 11, 2025	30.79	30.89	30.89	31.12	30.55	73
November 10, 2025	31.2	31.3	31.3	31.53	30.92	3,530
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

Dropbox, Inc. (0SGO.L) LSE