Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 223.00
-2.00 (-0.89%)
Sep 1, 2025, 4:35 PM GMT+1
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 226.24 | 229.00 | 224.00 | 227.00 | 227.00 | 0.44% | 719,702 |
| Aug 20, 2025 | 218.50 | 231.00 | 217.82 | 226.00 | 226.00 | 3.43% | 544,259 |
| Aug 19, 2025 | 217.78 | 219.00 | 217.00 | 218.50 | 218.50 | 0.69% | 181,881 |
| Aug 18, 2025 | 219.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.36% | 362,429 |
| Aug 15, 2025 | 217.10 | 220.21 | 217.00 | 220.00 | 220.00 | 0.69% | 188,516 |
| Aug 14, 2025 | 220.47 | 222.00 | 217.00 | 218.50 | 218.50 | -0.23% | 96,011 |
| Aug 13, 2025 | 220.41 | 222.00 | 219.00 | 219.00 | 219.00 | - | 548,715 |
| Aug 12, 2025 | 221.70 | 222.00 | 219.00 | 219.00 | 219.00 | -0.45% | 521,557 |
| Aug 11, 2025 | 227.00 | 228.50 | 219.00 | 220.00 | 220.00 | -2.22% | 208,242 |
| Aug 8, 2025 | 228.95 | 230.00 | 225.00 | 225.00 | 225.00 | -0.44% | 150,019 |
| Aug 7, 2025 | 221.50 | 230.00 | 220.00 | 226.00 | 226.00 | 2.03% | 789,191 |
| Aug 6, 2025 | 220.40 | 225.00 | 216.00 | 221.50 | 221.50 | -0.67% | 608,682 |
| Aug 5, 2025 | 228.60 | 230.00 | 220.50 | 223.00 | 223.00 | -2.62% | 424,981 |
| Aug 4, 2025 | 230.90 | 233.00 | 226.00 | 229.00 | 229.00 | 0.44% | 558,885 |
| Aug 1, 2025 | 238.20 | 240.00 | 225.88 | 228.00 | 228.00 | -3.39% | 1,353,461 |
| Jul 31, 2025 | 240.00 | 242.50 | 236.00 | 236.00 | 236.00 | -0.84% | 463,269 |
| Jul 30, 2025 | 237.00 | 240.00 | 233.00 | 238.00 | 238.00 | 1.28% | 1,220,346 |
| Jul 29, 2025 | 232.90 | 236.00 | 232.00 | 235.00 | 235.00 | 0.86% | 709,390 |
| Jul 28, 2025 | 226.00 | 234.70 | 225.00 | 233.00 | 233.00 | 3.10% | 662,896 |
| Jul 25, 2025 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 783,053 |
| Jul 24, 2025 | 211.76 | 226.00 | 211.00 | 226.00 | 226.00 | 8.65% | 1,699,184 |
| Jul 23, 2025 | 205.50 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 983,223 |
| Jul 22, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.96% | 796,317 |
| Jul 21, 2025 | 213.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.48% | 197,857 |
| Jul 18, 2025 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | 0.48% | 200,036 |
| Jul 17, 2025 | 210.00 | 213.63 | 208.00 | 209.00 | 209.00 | - | 182,292 |
| Jul 16, 2025 | 208.28 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 501,908 |
| Jul 15, 2025 | 208.20 | 210.36 | 207.00 | 207.00 | 207.00 | -0.96% | 468,314 |
| Jul 14, 2025 | 213.20 | 214.17 | 207.00 | 209.00 | 209.00 | -2.56% | 157,325 |
| Jul 11, 2025 | 213.00 | 214.50 | 213.00 | 214.50 | 214.50 | 0.70% | 137,138 |
| Jul 10, 2025 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | - | 855,966 |
| Jul 9, 2025 | 211.55 | 216.00 | 211.55 | 213.00 | 213.00 | 0.24% | 679,682 |
| Jul 8, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.23% | 198,529 |
| Jul 7, 2025 | 209.99 | 214.50 | 209.75 | 213.00 | 213.00 | 1.67% | 748,026 |
| Jul 4, 2025 | 203.00 | 212.00 | 203.00 | 209.50 | 209.50 | 2.70% | 141,354 |
| Jul 3, 2025 | 204.25 | 204.50 | 202.00 | 204.00 | 204.00 | -0.49% | 1,144,549 |
| Jul 2, 2025 | 208.00 | 210.00 | 202.40 | 205.00 | 205.00 | -2.38% | 317,321 |
| Jul 1, 2025 | 211.66 | 218.35 | 210.00 | 210.00 | 210.00 | -0.94% | 508,220 |
| Jun 30, 2025 | 204.46 | 215.00 | 203.00 | 212.00 | 212.00 | 3.92% | 1,524,574 |
| Jun 27, 2025 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 2.00% | 921,480 |
| Jun 26, 2025 | 194.00 | 207.00 | 193.68 | 200.00 | 200.00 | 3.63% | 708,055 |
| Jun 25, 2025 | 189.00 | 196.40 | 187.70 | 193.00 | 193.00 | 2.39% | 905,921 |
| Jun 24, 2025 | 187.18 | 189.01 | 187.00 | 188.50 | 188.50 | - | 356,964 |
| Jun 23, 2025 | 189.60 | 190.25 | 187.00 | 188.50 | 188.50 | -0.79% | 1,009,199 |
| Jun 20, 2025 | 190.00 | 191.00 | 189.50 | 190.00 | 190.00 | 0.26% | 467,203 |