Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
+1.00 (0.90%)
Sep 4, 2026, 5:00 PM GMT
Boku, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 933,835 |
| Sep 3, 2026 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | -0.45% | 156,511 |
| Sep 2, 2026 | 114.00 | 114.00 | 111.61 | 111.50 | 111.50 | -0.89% | 354,929 |
| Sep 1, 2026 | 113.50 | 115.00 | 112.00 | 112.50 | 112.50 | -0.88% | 973,787 |
| Aug 28, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 699,785 |
| Aug 27, 2026 | 114.00 | 115.00 | 112.00 | 113.50 | 113.50 | -0.44% | 202,536 |
| Aug 26, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.44% | 560,886 |
| Aug 25, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | - | 170,207 |
| Aug 24, 2026 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 158,078 |
| Aug 21, 2026 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | 0.44% | 645,421 |
| Aug 20, 2026 | 111.50 | 115.00 | 110.00 | 113.50 | 113.50 | 2.25% | 597,157 |
| Aug 19, 2026 | 111.00 | 112.90 | 110.00 | 111.00 | 111.00 | - | 336,038 |
| Aug 18, 2026 | 110.50 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,099,909 |
| Aug 17, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,184,951 |
| Aug 14, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 454,988 |
| Aug 13, 2026 | 111.50 | 113.00 | 108.00 | 109.00 | 109.00 | -2.24% | 122,978 |
| Aug 12, 2026 | 113.00 | 115.00 | 108.00 | 111.50 | 111.50 | -1.33% | 2,158,058 |
| Aug 11, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 573,774 |
| Aug 10, 2026 | 112.50 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 1,012,967 |
| Aug 7, 2026 | 111.50 | 115.00 | 110.00 | 112.00 | 112.00 | -0.88% | 873,117 |
| Aug 6, 2026 | 107.50 | 113.00 | 107.00 | 113.00 | 113.00 | 5.12% | 2,432,335 |
| Aug 5, 2026 | 103.50 | 108.00 | 101.00 | 107.50 | 107.50 | 3.86% | 2,089,392 |
| Aug 4, 2026 | 100.00 | 105.00 | 98.50 | 103.50 | 103.50 | 4.55% | 914,976 |
| Aug 3, 2026 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 6,234,131 |
| Jul 31, 2026 | 98.50 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,098,821 |
| Jul 30, 2026 | 103.50 | 105.00 | 98.00 | 99.00 | 99.00 | -3.88% | 3,717,348 |
| Jul 29, 2026 | 105.50 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 610,963 |
| Jul 28, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | -1.39% | 668,993 |
| Jul 27, 2026 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 273,856 |
| Jul 24, 2026 | 105.50 | 110.00 | 105.00 | 107.00 | 107.00 | - | 721,070 |
| Jul 23, 2026 | 97.50 | 109.00 | 97.00 | 107.00 | 107.00 | 9.18% | 1,095,003 |
| Jul 22, 2026 | 98.50 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,442,198 |
| Jul 21, 2026 | 96.50 | 99.00 | 96.00 | 99.00 | 99.00 | 1.02% | 2,273,679 |
| Jul 20, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 1,135,855 |
| Jul 17, 2026 | 101.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 2,706,342 |
| Jul 16, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.50% | 1,102,628 |
| Jul 15, 2026 | 99.50 | 102.00 | 98.00 | 100.50 | 100.50 | 1.01% | 787,204 |
| Jul 14, 2026 | 99.00 | 101.00 | 98.00 | 99.50 | 99.50 | 0.91% | 356,129 |
| Jul 13, 2026 | 99.00 | 102.00 | 98.00 | 98.60 | 98.60 | -0.40% | 1,920,067 |
| Jul 10, 2026 | 97.00 | 100.10 | 97.00 | 99.00 | 99.00 | 3.13% | 6,282,828 |
| Jul 9, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.48% | 8,310,090 |
| Jul 8, 2026 | 110.00 | 110.00 | 90.00 | 94.60 | 94.60 | -32.19% | 14,259,871 |
| Jul 7, 2026 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | - | 208,600 |
| Jul 6, 2026 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | -1.06% | 477,014 |
| Jul 3, 2026 | 139.50 | 141.00 | 138.20 | 141.00 | 141.00 | 1.44% | 1,983,378 |
| Jul 2, 2026 | 143.00 | 144.00 | 138.30 | 139.00 | 139.00 | -3.14% | 732,024 |
| Jul 1, 2026 | 148.50 | 150.00 | 143.00 | 143.50 | 143.50 | -3.37% | 464,901 |
| Jun 30, 2026 | 148.50 | 152.00 | 147.00 | 148.50 | 148.50 | -1.00% | 2,156,835 |
| Jun 29, 2026 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1.35% | 332,789 |
| Jun 26, 2026 | 148.00 | 150.00 | 146.50 | 148.00 | 148.00 | - | 293,957 |