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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.25	25.4	25.4	25.48	23.64	7,429
February 19, 2026	24.8	24.74	24.74	24.9	24.42	674
February 18, 2026	24.84	24.73	24.73	24.84	24.32	238
February 17, 2026	24.45	24.3	24.3	24.72	24.25	217
February 13, 2026	24.49	24.57	24.57	24.67	24.21	213
February 12, 2026	24.77	23.85	23.85	24.77	23.7	1,331
February 11, 2026	24.8	24.77	24.77	25.19	24.3	749
February 10, 2026	24.93	24.98	24.98	25.17	24.77	168
February 09, 2026	25.26	24.61	24.61	25.26	24.51	544
February 06, 2026	24.69	24.73	24.73	25	24.59	1,009
February 05, 2026	25.18	24.85	24.85	25.24	24.85	2,484
February 04, 2026	24.93	24.89	24.89	25.16	24.89	784
February 03, 2026	25.27	24.99	24.88	25.45	24.43	1,298
February 02, 2026	25.22	25.62	25.62	25.89	25.22	1,890
January 30, 2026	25.68	25.73	25.73	25.73	25.5	348
January 29, 2026	26.01	25.76	25.76	26.23	25.65	1,249
January 28, 2026	26.8	26.35	26.35	26.8	26.31	1,035
January 27, 2026	26.66	26.32	26.32	26.79	26.22	21,359
January 26, 2026	26.45	26.69	26.69	26.7	26.4	457
January 23, 2026	26.3	26.27	26.27	26.58	26.24	1,532
January 22, 2026	26.23	26.26	26.26	26.33	26.11	495
January 21, 2026	25.55	25.8	25.8	25.87	25.55	798
January 20, 2026	26.03	26	26	26.13	25.65	2,006
January 16, 2026	26.49	26.55	26.55	26.64	26.3	355
January 15, 2026	27.09	26.74	26.74	27.09	26.62	1,400
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

Dropbox, Inc. (0SGO.L) LSE