UK markets closed

Dropbox, Inc. (0SGO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.24+0.41 (+1.72%)
At close: 06:39PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.0424.2424.0424.1724.17703
25 Apr 202423.6223.8323.6223.8323.83128
24 Apr 202423.4223.8423.4223.8223.82282
23 Apr 202423.5223.6823.3923.4923.491,815
22 Apr 202423.1723.3223.0323.2523.251,367
19 Apr 202422.7023.1422.6723.0423.04668
18 Apr 202422.8622.9322.6422.8122.814,922
17 Apr 202423.0523.2622.8722.9322.9321,776
16 Apr 202422.8122.9922.7222.9922.993,235
15 Apr 202423.0923.3723.0623.1123.116,848
12 Apr 202423.3323.3323.0823.1823.18827
11 Apr 202423.5423.6323.3523.4923.491,015
10 Apr 202423.2323.3323.0123.2223.222,436
09 Apr 202423.2523.3123.0623.2823.28174,490
08 Apr 202423.2023.5323.2023.3923.39173,915
05 Apr 202423.2523.4223.1623.2623.26976
04 Apr 202423.5723.7423.3223.6623.662,419
03 Apr 202423.8023.8023.6123.6123.61437
02 Apr 202423.9324.1923.8523.8823.882,183
28 Mar 202424.5524.6324.1124.1624.163,400
27 Mar 202424.4624.5324.2224.2824.281,045
26 Mar 202424.2724.6524.2724.5124.511,568
25 Mar 202424.2724.3924.2224.3824.38672
22 Mar 202424.1124.4424.0824.3524.358,533
21 Mar 202424.6424.6924.3424.4224.426,806
20 Mar 202424.5224.6324.3824.4824.485,581
19 Mar 202423.9324.5023.9324.3324.332,274
18 Mar 202423.9524.2223.8024.1724.171,320
15 Mar 202423.9924.1423.9424.0924.092,490
14 Mar 202423.9824.2223.9324.0924.091,868
13 Mar 202423.8224.0723.8123.9323.932,469
12 Mar 202423.6124.0623.5824.0624.061,896
11 Mar 202423.8423.9123.4523.6523.653,970
08 Mar 202424.2524.6724.1924.2024.203,607
07 Mar 202423.9724.1023.5224.0424.044,300
06 Mar 202424.2324.2923.6823.8023.80667
05 Mar 202423.9124.1623.7023.9323.934,743
04 Mar 202424.2524.6124.1224.1224.125,281
01 Mar 202423.8524.1923.7724.1824.18786
29 Feb 202424.0124.1223.6023.8323.832,152
28 Feb 202423.8624.3723.8424.0624.0625,010
27 Feb 202423.6024.1023.5624.0024.006,599
26 Feb 202424.0424.1023.5324.0224.027,479
23 Feb 202423.4524.0723.4523.8423.8410,411
22 Feb 202424.2824.2823.2723.2823.2812,367
21 Feb 202424.2524.4323.7423.9223.927,248
20 Feb 202425.0025.0823.9324.0524.0533,323
19 Feb 2024------
16 Feb 202430.4030.4025.1625.3825.3873,256
15 Feb 202432.4032.6832.3232.4432.448,473
14 Feb 202432.3532.4132.1232.3632.36972
13 Feb 202431.5932.4731.2232.2432.247,256
12 Feb 202433.1533.1932.6732.7532.756,327
09 Feb 202433.1433.4032.9133.2933.292,893
08 Feb 202433.0933.2832.8532.8732.872,434
07 Feb 202432.6133.1632.6133.0633.0612,738
06 Feb 202432.8133.2732.3032.6432.6414,429
05 Feb 202432.5132.6332.1932.3432.343,545
02 Feb 202432.1632.7232.1632.7032.703,809
01 Feb 202431.8632.2031.8632.2032.201,700
31 Jan 202432.1732.3331.6731.6731.6715,756
30 Jan 202432.4732.5532.3732.4632.462,139
29 Jan 202432.0332.3432.0332.2432.242,129
26 Jan 202432.3532.6432.1232.1332.1371,118
25 Jan 202432.6432.9232.4232.4232.425,380
24 Jan 202432.5632.7832.3732.6732.671,405
23 Jan 202432.6932.8132.2532.2632.266,767
22 Jan 202432.5632.8532.3332.6132.618,812
19 Jan 202431.8032.1731.7432.1732.1718,882
18 Jan 202431.1531.7631.1531.5131.517,430
17 Jan 202431.1231.3230.8631.0831.086,795
16 Jan 202431.3031.6831.0131.1131.117,987
15 Jan 2024------
12 Jan 202431.2931.5131.0831.5131.5112,389
11 Jan 202430.3530.7930.0930.7830.7813,660
10 Jan 202429.6630.1629.5230.1530.158,238
09 Jan 202429.5329.8329.4329.6529.65542
08 Jan 202429.1829.6829.1829.6829.683,356
05 Jan 202428.9129.3528.9129.3529.351,807
04 Jan 202428.9529.1328.7328.8228.821,938
03 Jan 202428.4728.8228.4428.8228.823,601
02 Jan 202429.1929.2328.7828.8128.812,484
29 Dec 202329.6429.8529.4929.5329.534,637
28 Dec 202330.0630.0729.7329.8529.853,202
27 Dec 202330.1530.3130.1530.3030.301,562
22 Dec 202329.9930.2229.9930.1730.1771,555
21 Dec 202330.0630.1129.6829.8529.852,773
20 Dec 202329.9730.4929.9730.3430.343,922
19 Dec 202330.0030.1629.7030.0930.094,048
18 Dec 202329.6829.9229.5029.9229.923,754
15 Dec 202329.1129.5328.9029.3529.3512,910
14 Dec 202328.9729.3828.3028.4028.4012,742
13 Dec 202328.8429.0528.5528.6828.681,097
12 Dec 202327.9928.4827.9528.4728.475,030
11 Dec 202327.5427.9527.5327.9527.95901
08 Dec 202327.6627.8527.4727.4827.483,178
07 Dec 202327.5427.7227.4327.7227.724,002
06 Dec 202328.0228.2327.6727.8427.846,602
05 Dec 202328.1928.4428.0528.2128.213,360
04 Dec 202328.7028.7028.1728.2328.234,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...