Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-3.00 (-1.26%)
Oct 31, 2025, 6:42 PM GMT+1
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 124,905 |
| Oct 30, 2025 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | -2.06% | 444,307 |
| Oct 29, 2025 | 246.50 | 246.50 | 240.00 | 243.00 | 243.00 | -1.82% | 175,815 |
| Oct 28, 2025 | 247.50 | 248.27 | 245.00 | 247.50 | 247.50 | - | 388,959 |
| Oct 27, 2025 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | - | 631,369 |
| Oct 24, 2025 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | - | 108,077 |
| Oct 23, 2025 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | - | 636,411 |
| Oct 22, 2025 | 246.50 | 250.00 | 245.00 | 247.50 | 247.50 | 0.41% | 665,081 |
| Oct 21, 2025 | 246.50 | 250.00 | 245.00 | 246.50 | 246.50 | -0.60% | 586,965 |
| Oct 20, 2025 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 2.48% | 412,245 |
| Oct 17, 2025 | 247.00 | 247.00 | 240.00 | 242.00 | 242.00 | -2.02% | 1,228,727 |
| Oct 16, 2025 | 247.00 | 247.88 | 244.00 | 247.00 | 247.00 | 0.41% | 378,129 |
| Oct 15, 2025 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | 1.65% | 606,561 |
| Oct 14, 2025 | 244.00 | 244.20 | 240.00 | 242.00 | 242.00 | -0.41% | 1,133,227 |
| Oct 13, 2025 | 245.00 | 248.00 | 243.00 | 243.00 | 243.00 | 0.41% | 395,560 |
| Oct 10, 2025 | 248.50 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 473,602 |
| Oct 9, 2025 | 245.00 | 250.00 | 243.45 | 249.00 | 249.00 | 0.81% | 697,333 |
| Oct 8, 2025 | 245.00 | 247.00 | 242.50 | 247.00 | 247.00 | - | 1,162,881 |
| Oct 7, 2025 | 235.00 | 247.00 | 230.00 | 247.00 | 247.00 | 5.11% | 1,451,786 |
| Oct 6, 2025 | 231.50 | 236.80 | 230.00 | 235.00 | 235.00 | 1.51% | 554,978 |
| Oct 3, 2025 | 230.50 | 233.00 | 228.00 | 231.50 | 231.50 | 1.09% | 200,481 |
| Oct 2, 2025 | 227.50 | 233.00 | 226.00 | 229.00 | 229.00 | 11.71% | 722,125 |
| Oct 1, 2025 | 225.00 | 229.17 | 205.00 | 205.00 | 205.00 | -8.48% | 444,329 |
| Sep 30, 2025 | 230.40 | 232.00 | 221.00 | 224.00 | 224.00 | -1.75% | 3,795,592 |
| Sep 29, 2025 | 232.00 | 234.00 | 226.03 | 228.00 | 228.00 | -1.72% | 794,248 |
| Sep 26, 2025 | 227.50 | 233.60 | 227.50 | 232.00 | 232.00 | 1.31% | 462,118 |
| Sep 25, 2025 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | -0.43% | 400,158 |
| Sep 24, 2025 | 220.50 | 230.00 | 217.50 | 230.00 | 230.00 | 4.31% | 1,413,265 |
| Sep 23, 2025 | 217.50 | 223.65 | 215.50 | 220.50 | 220.50 | 1.61% | 296,345 |
| Sep 22, 2025 | 217.50 | 218.75 | 215.00 | 217.00 | 217.00 | -0.23% | 578,391 |
| Sep 19, 2025 | 216.50 | 218.35 | 215.00 | 217.50 | 217.50 | 0.69% | 584,291 |
| Sep 18, 2025 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.46% | 211,915 |
| Sep 17, 2025 | 213.00 | 218.00 | 210.00 | 217.00 | 217.00 | 3.33% | 413,745 |
| Sep 16, 2025 | 217.50 | 217.50 | 210.00 | 210.00 | 210.00 | -3.23% | 173,050 |
| Sep 15, 2025 | 215.00 | 219.40 | 215.00 | 217.00 | 217.00 | 0.46% | 600,848 |
| Sep 12, 2025 | 217.50 | 220.00 | 215.00 | 216.00 | 216.00 | -0.69% | 1,043,730 |
| Sep 11, 2025 | 216.00 | 219.00 | 214.50 | 217.50 | 217.50 | 0.69% | 345,382 |
| Sep 10, 2025 | 213.50 | 218.00 | 213.00 | 216.00 | 216.00 | 0.70% | 934,783 |
| Sep 9, 2025 | 220.00 | 220.00 | 214.00 | 214.50 | 214.50 | -2.50% | 194,537 |
| Sep 8, 2025 | 218.50 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 107,174 |
| Sep 5, 2025 | 221.00 | 221.66 | 217.00 | 219.00 | 219.00 | - | 206,948 |
| Sep 4, 2025 | 218.00 | 223.00 | 217.32 | 219.00 | 219.00 | 0.46% | 433,446 |
| Sep 3, 2025 | 216.50 | 219.00 | 214.80 | 218.00 | 218.00 | - | 267,899 |
| Sep 2, 2025 | 224.00 | 226.00 | 214.10 | 218.00 | 218.00 | -2.24% | 215,058 |
| Sep 1, 2025 | 225.00 | 225.52 | 222.00 | 223.00 | 223.00 | -0.89% | 236,734 |
| Aug 29, 2025 | 224.85 | 227.00 | 222.50 | 225.00 | 225.00 | 0.45% | 1,260,931 |
| Aug 28, 2025 | 232.75 | 234.00 | 222.00 | 224.00 | 224.00 | -3.86% | 375,066 |
| Aug 27, 2025 | 228.00 | 234.00 | 226.00 | 233.00 | 233.00 | 1.75% | 923,250 |
| Aug 26, 2025 | 228.50 | 229.00 | 224.59 | 229.00 | 229.00 | 0.88% | 332,582 |
| Aug 22, 2025 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | - | 282,854 |