Boku, Inc. (AIM:BOKU)
London
· Delayed Price · Currency is GBP · Price in GBX 179.00
-3.50 (-1.92%)
Mar 6, 2026, 2:58 PM GMT
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 183.50 | 186.00 | 181.00 | 182.50 | 182.50 | -0.82% | 313,470 |
| Mar 4, 2026 | 176.00 | 185.00 | 175.00 | 184.00 | 184.00 | 4.84% | 1,807,291 |
| Mar 3, 2026 | 181.50 | 182.00 | 175.00 | 175.50 | 175.50 | -3.31% | 1,719,202 |
| Mar 2, 2026 | 184.50 | 185.00 | 180.00 | 181.50 | 181.50 | -1.89% | 876,386 |
| Feb 27, 2026 | 183.50 | 183.50 | 183.50 | 185.00 | 185.00 | 0.54% | 732,613 |
| Feb 26, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.27% | 1,965,491 |
| Feb 25, 2026 | 191.00 | 192.00 | 183.00 | 183.50 | 183.50 | -3.17% | 1,186,303 |
| Feb 24, 2026 | 194.61 | 189.50 | 189.50 | 189.50 | 189.50 | -3.07% | 490,210 |
| Feb 23, 2026 | 198.02 | 200.00 | 192.00 | 195.50 | 195.50 | -1.26% | 1,192,999 |
| Feb 20, 2026 | 202.50 | 205.00 | 197.11 | 198.00 | 198.00 | -2.70% | 493,765 |
| Feb 19, 2026 | 203.50 | 205.00 | 202.00 | 203.50 | 203.50 | - | 390,841 |
| Feb 18, 2026 | 205.50 | 206.00 | 202.00 | 203.50 | 203.50 | -0.97% | 147,977 |
| Feb 17, 2026 | 208.50 | 210.00 | 205.00 | 205.50 | 205.50 | -1.44% | 425,785 |
| Feb 16, 2026 | 208.50 | 212.00 | 207.00 | 208.50 | 208.50 | 0.24% | 1,027,470 |
| Feb 13, 2026 | 208.50 | 210.00 | 205.00 | 208.00 | 208.00 | -0.24% | 209,284 |
| Feb 12, 2026 | 202.50 | 218.70 | 202.00 | 208.50 | 208.50 | 2.71% | 910,759 |
| Feb 11, 2026 | 206.50 | 210.00 | 202.00 | 203.00 | 203.00 | -1.93% | 761,443 |
| Feb 10, 2026 | 212.50 | 213.00 | 206.00 | 207.00 | 207.00 | -2.36% | 1,243,425 |
| Feb 9, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -1.40% | 212,377 |
| Feb 6, 2026 | 213.00 | 218.00 | 212.00 | 215.00 | 215.00 | 0.94% | 189,093 |
| Feb 5, 2026 | 222.00 | 224.00 | 212.00 | 213.00 | 213.00 | -3.62% | 372,396 |
| Feb 4, 2026 | 223.50 | 225.00 | 211.00 | 221.00 | 221.00 | -1.12% | 831,673 |
| Feb 3, 2026 | 220.00 | 225.00 | 215.00 | 223.50 | 223.50 | 1.59% | 1,295,999 |
| Feb 2, 2026 | 216.50 | 225.00 | 215.00 | 220.00 | 220.00 | 0.92% | 293,695 |
| Jan 30, 2026 | 209.00 | 218.00 | 207.00 | 218.00 | 218.00 | 4.81% | 548,582 |
| Jan 29, 2026 | 208.50 | 211.09 | 205.00 | 208.00 | 208.00 | -0.95% | 2,503,740 |
| Jan 28, 2026 | 214.00 | 215.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,149,922 |
| Jan 27, 2026 | 216.50 | 215.00 | 214.00 | 214.00 | 214.00 | -1.83% | 1,365,455 |
| Jan 26, 2026 | 217.50 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 994,084 |
| Jan 23, 2026 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,198,263 |
| Jan 22, 2026 | 231.00 | 232.00 | 221.87 | 222.00 | 222.00 | -2.63% | 2,414,199 |
| Jan 21, 2026 | 222.00 | 230.12 | 221.50 | 228.00 | 228.00 | 3.17% | 1,352,596 |
| Jan 20, 2026 | 222.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 334,019 |
| Jan 19, 2026 | 225.00 | 227.00 | 220.00 | 223.00 | 223.00 | -1.76% | 365,373 |
| Jan 16, 2026 | 224.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.89% | 494,419 |
| Jan 15, 2026 | 228.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.44% | 317,408 |
| Jan 14, 2026 | 224.50 | 228.00 | 223.00 | 226.00 | 226.00 | 0.44% | 503,688 |
| Jan 13, 2026 | 220.50 | 228.40 | 220.00 | 225.00 | 225.00 | 2.27% | 1,311,192 |
| Jan 12, 2026 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | - | 524,493 |
| Jan 9, 2026 | 217.50 | 225.00 | 217.22 | 220.00 | 220.00 | 0.92% | 727,034 |
| Jan 8, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.93% | 604,041 |
| Jan 7, 2026 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | -1.37% | 942,448 |
| Jan 6, 2026 | 219.00 | 222.09 | 218.00 | 219.00 | 219.00 | -0.45% | 634,851 |
| Jan 5, 2026 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | -0.68% | 347,492 |
| Jan 2, 2026 | 212.50 | 223.77 | 213.15 | 221.50 | 221.50 | 5.48% | 690,890 |
| Dec 31, 2025 | 213.50 | 214.07 | 210.00 | 210.00 | 210.00 | -1.64% | 90,420 |
| Dec 30, 2025 | 208.00 | 215.00 | 209.10 | 213.50 | 213.50 | 3.64% | 121,093 |
| Dec 29, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 151,354 |
| Dec 24, 2025 | 210.00 | 215.00 | 208.00 | 209.00 | 209.00 | -1.65% | 78,606 |
| Dec 23, 2025 | 207.50 | 213.70 | 207.56 | 212.50 | 212.50 | 2.41% | 244,547 |
| Dec 22, 2025 | 207.50 | 209.90 | 204.00 | 207.50 | 207.50 | 0.24% | 113,793 |
| Dec 19, 2025 | 207.50 | 210.00 | 205.00 | 207.00 | 207.00 | 1.97% | 252,172 |
| Dec 18, 2025 | 207.55 | 203.00 | 203.00 | 203.00 | 203.00 | -2.40% | 988,536 |
| Dec 17, 2025 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.48% | 316,281 |
| Dec 16, 2025 | 200.50 | 207.00 | 197.00 | 207.00 | 207.00 | 3.76% | 257,150 |
| Dec 15, 2025 | 198.00 | 202.00 | 196.00 | 199.50 | 199.50 | 2.05% | 294,729 |
| Dec 12, 2025 | 198.80 | 195.50 | 195.50 | 195.50 | 195.50 | -2.25% | 524,880 |
| Dec 11, 2025 | 204.03 | 200.00 | 200.00 | 200.00 | 200.00 | - | 322,879 |
| Dec 10, 2025 | 205.00 | 205.68 | 200.00 | 200.00 | 200.00 | -1.48% | 274,636 |
| Dec 9, 2025 | 205.00 | 206.70 | 203.00 | 203.00 | 203.00 | -0.49% | 231,293 |
| Dec 8, 2025 | 200.50 | 207.00 | 200.60 | 204.00 | 204.00 | 2.00% | 936,853 |
| Dec 5, 2025 | 204.50 | 205.40 | 199.88 | 200.00 | 200.00 | -1.96% | 1,032,702 |
| Dec 4, 2025 | 208.50 | 209.70 | 202.10 | 204.00 | 204.00 | -2.39% | 497,945 |
| Dec 3, 2025 | 214.00 | 214.00 | 208.50 | 209.00 | 209.00 | -1.42% | 216,144 |
| Dec 2, 2025 | 222.00 | 225.44 | 212.00 | 212.00 | 212.00 | -3.64% | 455,882 |
| Dec 1, 2025 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.46% | 357,909 |
| Nov 28, 2025 | 217.50 | 220.00 | 217.00 | 219.00 | 219.00 | 0.69% | 273,022 |
| Nov 27, 2025 | 218.67 | 218.67 | 216.00 | 217.50 | 217.50 | -2.03% | 138,416 |
| Nov 26, 2025 | 214.00 | 222.00 | 213.00 | 222.00 | 222.00 | 3.74% | 239,322 |
| Nov 25, 2025 | 213.50 | 215.00 | 212.00 | 214.00 | 214.00 | 0.23% | 297,358 |
| Nov 24, 2025 | 216.50 | 217.00 | 212.00 | 213.50 | 213.50 | -1.39% | 151,401 |
| Nov 21, 2025 | 218.00 | 218.00 | 212.00 | 216.50 | 216.50 | -0.46% | 463,440 |
| Nov 20, 2025 | 213.50 | 218.00 | 212.64 | 217.50 | 217.50 | 1.87% | 394,733 |
| Nov 19, 2025 | 208.50 | 214.61 | 208.88 | 213.50 | 213.50 | 2.15% | 259,924 |
| Nov 18, 2025 | 212.50 | 210.00 | 206.20 | 209.00 | 209.00 | -1.42% | 788,891 |
| Nov 17, 2025 | 215.00 | 216.00 | 211.25 | 212.00 | 212.00 | -1.40% | 562,538 |
| Nov 14, 2025 | 218.00 | 219.00 | 214.30 | 215.00 | 215.00 | -1.38% | 713,258 |
| Nov 13, 2025 | 218.50 | 218.55 | 217.72 | 218.00 | 218.00 | -0.23% | 252,433 |
| Nov 12, 2025 | 221.00 | 220.90 | 218.00 | 218.50 | 218.50 | -0.68% | 145,736 |
| Nov 11, 2025 | 226.50 | 225.03 | 220.00 | 220.00 | 220.00 | -1.35% | 189,926 |
| Nov 10, 2025 | 224.00 | 227.56 | 223.00 | 223.00 | 223.00 | -0.45% | 404,864 |
| Nov 7, 2025 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | 0.45% | 2,746,673 |
| Nov 6, 2025 | 223.50 | 228.00 | 222.00 | 223.00 | 223.00 | 0.90% | 1,147,717 |
| Nov 5, 2025 | 226.50 | 227.80 | 221.00 | 221.00 | 221.00 | -3.07% | 350,967 |
| Nov 4, 2025 | 232.00 | 230.00 | 225.00 | 228.00 | 228.00 | -1.72% | 256,599 |
| Nov 3, 2025 | 236.00 | 235.92 | 230.00 | 232.00 | 232.00 | -1.28% | 154,251 |
| Oct 31, 2025 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 384,030 |
| Oct 30, 2025 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | -2.06% | 444,307 |
| Oct 29, 2025 | 246.50 | 245.00 | 240.00 | 243.00 | 243.00 | -1.82% | 175,815 |
| Oct 28, 2025 | 247.50 | 248.27 | 245.00 | 247.50 | 247.50 | - | 388,959 |
| Oct 27, 2025 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | - | 631,369 |
| Oct 24, 2025 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | - | 105,577 |
| Oct 23, 2025 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | - | 636,411 |
| Oct 22, 2025 | 246.50 | 250.00 | 245.00 | 247.50 | 247.50 | 0.41% | 665,081 |
| Oct 21, 2025 | 246.50 | 250.00 | 243.00 | 246.50 | 246.50 | -0.60% | 586,965 |
| Oct 20, 2025 | 242.00 | 250.00 | 243.00 | 248.00 | 248.00 | 2.48% | 412,245 |
| Oct 17, 2025 | 247.00 | 247.00 | 240.00 | 242.00 | 242.00 | -2.02% | 1,228,727 |
| Oct 16, 2025 | 247.50 | 247.88 | 244.00 | 247.00 | 247.00 | 0.41% | 378,129 |
| Oct 15, 2025 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | 1.65% | 606,561 |
| Oct 14, 2025 | 244.00 | 244.20 | 240.00 | 242.00 | 242.00 | -0.41% | 1,133,227 |