Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
-6.00 (-3.95%)
May 26, 2026, 4:35 PM GMT
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 152.49 | 153.00 | 145.00 | 146.00 | - | -3.95% | 2,018,613 |
| May 22, 2026 | 157.20 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | 1,505,674 |
| May 21, 2026 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | -2.80% | 729,781 |
| May 20, 2026 | 171.00 | 172.00 | 160.00 | 160.50 | 160.50 | -6.14% | 3,041,546 |
| May 19, 2026 | 176.50 | 178.00 | 170.00 | 171.00 | 171.00 | -2.56% | 932,773 |
| May 18, 2026 | 178.50 | 180.00 | 175.00 | 175.50 | 175.50 | -1.96% | 372,091 |
| May 15, 2026 | 180.50 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 86,319 |
| May 14, 2026 | 180.50 | 185.00 | 179.00 | 180.00 | 180.00 | - | 680,900 |
| May 13, 2026 | 180.50 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 619,210 |
| May 12, 2026 | 182.00 | 185.00 | 179.10 | 181.00 | 181.00 | -0.82% | 256,450 |
| May 11, 2026 | 178.00 | 185.00 | 176.00 | 182.50 | 182.50 | 2.53% | 463,034 |
| May 8, 2026 | 176.00 | 180.00 | 175.90 | 178.00 | 178.00 | 1.14% | 580,189 |
| May 7, 2026 | 173.50 | 178.18 | 173.00 | 176.00 | 176.00 | 1.15% | 5,097,685 |
| May 6, 2026 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.69% | 349,045 |
| May 5, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 193,058 |
| May 1, 2026 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 401,745 |
| Apr 30, 2026 | 180.50 | 181.00 | 178.00 | 180.00 | 180.00 | - | 1,047,748 |
| Apr 29, 2026 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | -1.37% | 1,143,720 |
| Apr 28, 2026 | 180.50 | 185.00 | 179.00 | 182.50 | 182.50 | 1.11% | 354,906 |
| Apr 27, 2026 | 181.00 | 182.00 | 178.00 | 180.50 | 180.50 | -1.37% | 2,509,409 |
| Apr 24, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.83% | 1,556,942 |
| Apr 23, 2026 | 182.00 | 184.00 | 178.00 | 181.50 | 181.50 | -0.27% | 224,931 |
| Apr 22, 2026 | 178.00 | 184.00 | 176.00 | 182.00 | 182.00 | 2.82% | 1,604,056 |
| Apr 21, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | -0.56% | 722,895 |
| Apr 20, 2026 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | - | 493,174 |
| Apr 17, 2026 | 173.00 | 180.00 | 172.00 | 178.00 | 178.00 | 2.89% | 3,762,389 |
| Apr 16, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 2,669,041 |
| Apr 15, 2026 | 173.50 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 1,197,574 |
| Apr 14, 2026 | 173.50 | 175.00 | 173.00 | 174.00 | 174.00 | 0.58% | 464,863 |
| Apr 13, 2026 | 174.50 | 176.00 | 172.00 | 173.00 | 173.00 | -0.86% | 788,089 |
| Apr 10, 2026 | 169.00 | 178.00 | 169.00 | 174.50 | 174.50 | 3.25% | 826,646 |
| Apr 9, 2026 | 171.50 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 136,917 |
| Apr 8, 2026 | 167.50 | 174.00 | 168.00 | 170.00 | 170.00 | 4.29% | 894,737 |
| Apr 7, 2026 | 167.00 | 167.75 | 162.00 | 163.00 | 163.00 | -2.98% | 396,336 |
| Apr 2, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 367,708 |
| Apr 1, 2026 | 166.00 | 172.00 | 164.00 | 169.00 | 169.00 | 2.74% | 373,928 |
| Mar 31, 2026 | 162.50 | 168.00 | 160.00 | 164.50 | 164.50 | 1.23% | 690,249 |
| Mar 30, 2026 | 164.50 | 165.00 | 161.00 | 162.50 | 162.50 | -0.31% | 388,159 |
| Mar 27, 2026 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | -1.81% | 513,093 |
| Mar 26, 2026 | 169.50 | 172.00 | 163.00 | 166.00 | 166.00 | -2.64% | 664,928 |
| Mar 25, 2026 | 168.00 | 171.00 | 167.00 | 170.50 | 170.50 | 1.79% | 162,576 |
| Mar 24, 2026 | 170.00 | 172.00 | 167.10 | 167.50 | 167.50 | -1.18% | 489,114 |
| Mar 23, 2026 | 167.50 | 170.50 | 163.00 | 169.50 | 169.50 | 0.30% | 798,191 |
| Mar 20, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | - | 1,061,712 |
| Mar 19, 2026 | 175.50 | 178.00 | 167.00 | 169.00 | 169.00 | -4.52% | 4,822,949 |
| Mar 18, 2026 | 177.50 | 180.00 | 171.00 | 177.00 | 177.00 | - | 1,875,664 |
| Mar 17, 2026 | 169.00 | 180.00 | 166.00 | 177.00 | 177.00 | 7.60% | 2,345,828 |
| Mar 16, 2026 | 168.00 | 169.00 | 164.00 | 164.50 | 164.50 | -0.90% | 1,430,232 |
| Mar 13, 2026 | 168.50 | 170.00 | 166.00 | 166.00 | 166.00 | -0.60% | 668,641 |
| Mar 12, 2026 | 169.50 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 1,117,805 |