Boku, Inc. (AIM:BOKU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 127.00
+0.50 (0.40%)
Nov 4, 2026, 2:57 PM GMT
Boku, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 125.50 | 129.00 | 125.00 | 127.00 | 127.00 | 0.40% | 950,828 |
| Nov 3, 2026 | 126.00 | 128.70 | 124.00 | 126.50 | 126.50 | 1.20% | 5,779,379 |
| Nov 2, 2026 | 128.50 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 194,239 |
| Oct 30, 2026 | 129.50 | 130.00 | 127.00 | 129.00 | 129.00 | - | 364,919 |
| Oct 29, 2026 | 131.50 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 848,133 |
| Oct 28, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 3,864,514 |
| Oct 27, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 257,651 |
| Oct 26, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 232,278 |
| Oct 23, 2026 | 136.50 | 138.00 | 133.30 | 134.00 | 134.00 | - | 839,809 |
| Oct 22, 2026 | 137.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 466,837 |
| Oct 21, 2026 | 137.50 | 139.00 | 135.00 | 137.00 | 137.00 | -0.36% | 660,795 |
| Oct 20, 2026 | 141.50 | 142.00 | 135.00 | 137.50 | 137.50 | -2.14% | 579,376 |
| Oct 19, 2026 | 142.00 | 142.00 | 139.18 | 140.50 | 140.50 | -1.06% | 422,473 |
| Oct 16, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.71% | 115,368 |
| Oct 15, 2026 | 145.00 | 142.00 | 142.00 | 141.00 | 141.00 | -1.74% | 2,218,248 |
| Oct 14, 2026 | 145.00 | 141.50 | 141.50 | 143.50 | 143.50 | -0.35% | 307,795 |
| Oct 13, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 176,683 |
| Oct 12, 2026 | 142.00 | 143.90 | 141.00 | 142.00 | 142.00 | - | 999,169 |
| Oct 9, 2026 | 142.50 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 192,276 |
| Oct 8, 2026 | 142.50 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 564,113 |
| Oct 7, 2026 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.77% | 1,358,937 |
| Oct 6, 2026 | 141.00 | 144.00 | 140.00 | 141.50 | 141.50 | 0.35% | 788,160 |
| Oct 5, 2026 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | -1.74% | 705,372 |
| Oct 2, 2026 | 144.50 | 151.00 | 143.00 | 143.50 | 143.50 | -1.03% | 822,999 |
| Oct 1, 2026 | 141.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.11% | 1,033,265 |
| Sep 30, 2026 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 1,807,332 |
| Sep 29, 2026 | 134.50 | 142.00 | 133.00 | 140.00 | 140.00 | 3.70% | 1,332,644 |
| Sep 28, 2026 | 134.50 | 136.00 | 128.20 | 135.00 | 135.00 | - | 621,241 |
| Sep 25, 2026 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 4.65% | 3,603,819 |
| Sep 24, 2026 | 131.50 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 827,749 |
| Sep 23, 2026 | 124.50 | 134.00 | 123.00 | 132.00 | 132.00 | 7.32% | 2,508,660 |
| Sep 22, 2026 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 0.41% | 1,090,945 |
| Sep 21, 2026 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | - | 851,431 |
| Sep 18, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | - | 239,415 |
| Sep 17, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | - | 510,670 |
| Sep 16, 2026 | 120.50 | 123.00 | 120.00 | 122.50 | 122.50 | 1.66% | 1,170,632 |
| Sep 15, 2026 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.41% | 1,858,108 |
| Sep 14, 2026 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 2.54% | 1,503,184 |
| Sep 11, 2026 | 111.50 | 118.00 | 110.00 | 118.00 | 118.00 | 5.36% | 2,685,525 |
| Sep 10, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 579,666 |
| Sep 9, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,154,497 |
| Sep 8, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 1,197,659 |
| Sep 7, 2026 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | - | 290,185 |
| 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 | 112.00 | 114.00 | 111.60 | 111.50 | 111.50 | -0.89% | 354,928 |
| 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 |