Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 175.50
-6.00 (-3.31%)
At close: Mar 3, 2026
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 184.50 | 185.00 | 180.00 | 181.50 | 181.50 | -1.89% | 876,386 |
| Feb 27, 2026 | 183.50 | 183.50 | 183.50 | 185.00 | 185.00 | 0.54% | 732,613 |
| Feb 26, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.27% | 1,965,491 |
| Feb 25, 2026 | 191.00 | 192.00 | 183.00 | 183.50 | 183.50 | -3.17% | 1,186,303 |
| Feb 24, 2026 | 194.61 | 189.50 | 189.50 | 189.50 | 189.50 | -3.07% | 490,210 |
| Feb 23, 2026 | 198.02 | 200.00 | 192.00 | 195.50 | 195.50 | -1.26% | 1,192,999 |
| Feb 20, 2026 | 202.50 | 205.00 | 197.11 | 198.00 | 198.00 | -2.70% | 493,765 |
| Feb 19, 2026 | 203.50 | 205.00 | 202.00 | 203.50 | 203.50 | - | 390,841 |
| Feb 18, 2026 | 205.50 | 206.00 | 202.00 | 203.50 | 203.50 | -0.97% | 147,977 |
| Feb 17, 2026 | 208.50 | 210.00 | 205.00 | 205.50 | 205.50 | -1.44% | 425,785 |
| Feb 16, 2026 | 208.50 | 212.00 | 207.00 | 208.50 | 208.50 | 0.24% | 1,027,470 |
| Feb 13, 2026 | 208.50 | 210.00 | 205.00 | 208.00 | 208.00 | -0.24% | 209,284 |
| Feb 12, 2026 | 202.50 | 218.70 | 202.00 | 208.50 | 208.50 | 2.71% | 910,759 |
| Feb 11, 2026 | 206.50 | 210.00 | 202.00 | 203.00 | 203.00 | -1.93% | 761,443 |
| Feb 10, 2026 | 212.50 | 213.00 | 206.00 | 207.00 | 207.00 | -2.36% | 1,243,425 |
| Feb 9, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -1.40% | 212,377 |
| Feb 6, 2026 | 213.00 | 218.00 | 212.00 | 215.00 | 215.00 | 0.94% | 189,093 |
| Feb 5, 2026 | 222.00 | 224.00 | 212.00 | 213.00 | 213.00 | -3.62% | 372,396 |
| Feb 4, 2026 | 223.50 | 225.00 | 211.00 | 221.00 | 221.00 | -1.12% | 831,673 |
| Feb 3, 2026 | 220.00 | 225.00 | 215.00 | 223.50 | 223.50 | 1.59% | 1,295,999 |
| Feb 2, 2026 | 216.50 | 225.00 | 215.00 | 220.00 | 220.00 | 0.92% | 293,695 |
| Jan 30, 2026 | 209.00 | 218.00 | 207.00 | 218.00 | 218.00 | 4.81% | 548,582 |
| Jan 29, 2026 | 208.50 | 211.09 | 205.00 | 208.00 | 208.00 | -0.95% | 2,503,740 |
| Jan 28, 2026 | 214.00 | 215.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,149,922 |
| Jan 27, 2026 | 216.50 | 215.00 | 214.00 | 214.00 | 214.00 | -1.83% | 1,365,455 |
| Jan 26, 2026 | 217.50 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 994,084 |
| Jan 23, 2026 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,198,263 |
| Jan 22, 2026 | 231.00 | 232.00 | 221.87 | 222.00 | 222.00 | -2.63% | 2,414,199 |
| Jan 21, 2026 | 222.00 | 230.12 | 221.50 | 228.00 | 228.00 | 3.17% | 1,352,596 |
| Jan 20, 2026 | 222.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 334,019 |
| Jan 19, 2026 | 225.00 | 227.00 | 220.00 | 223.00 | 223.00 | -1.76% | 365,373 |
| Jan 16, 2026 | 224.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.89% | 494,419 |
| Jan 15, 2026 | 228.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.44% | 317,408 |
| Jan 14, 2026 | 224.50 | 228.00 | 223.00 | 226.00 | 226.00 | 0.44% | 503,688 |
| Jan 13, 2026 | 220.50 | 228.40 | 220.00 | 225.00 | 225.00 | 2.27% | 1,311,192 |
| Jan 12, 2026 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | - | 524,493 |
| Jan 9, 2026 | 217.50 | 225.00 | 217.22 | 220.00 | 220.00 | 0.92% | 727,034 |
| Jan 8, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.93% | 604,041 |
| Jan 7, 2026 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | -1.37% | 942,448 |
| Jan 6, 2026 | 219.00 | 222.09 | 218.00 | 219.00 | 219.00 | -0.45% | 634,851 |
| Jan 5, 2026 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | -0.68% | 347,492 |
| Jan 2, 2026 | 212.50 | 223.77 | 213.15 | 221.50 | 221.50 | 5.48% | 690,890 |
| Dec 31, 2025 | 213.50 | 214.07 | 210.00 | 210.00 | 210.00 | -1.64% | 90,420 |
| Dec 30, 2025 | 208.00 | 215.00 | 209.10 | 213.50 | 213.50 | 3.64% | 121,093 |
| Dec 29, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 151,354 |
| Dec 24, 2025 | 210.00 | 215.00 | 208.00 | 209.00 | 209.00 | -1.65% | 78,606 |
| Dec 23, 2025 | 207.50 | 213.70 | 207.56 | 212.50 | 212.50 | 2.41% | 244,547 |
| Dec 22, 2025 | 207.50 | 209.90 | 204.00 | 207.50 | 207.50 | 0.24% | 113,793 |
| Dec 19, 2025 | 207.50 | 210.00 | 205.00 | 207.00 | 207.00 | 1.97% | 252,172 |
| Dec 18, 2025 | 207.55 | 203.00 | 203.00 | 203.00 | 203.00 | -2.40% | 988,536 |