Boku, Inc. (AIM:BOKU)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
-3.00 (-2.27%)
Sep 24, 2026, 4:35 PM GMT
Boku, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 820,249 |
| Sep 23, 2026 | 124.80 | 130.00 | 125.00 | 132.00 | 132.00 | 7.32% | 2,458,864 |
| 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 |
| 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 |