Boku, Inc. (AIM:BOKU)
London
· Delayed Price · Currency is GBP · Price in GBX 182.50
+2.00 (1.11%)
Apr 28, 2026, 4:35 PM GMT
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 179.57 | 182.50 | 182.50 | 182.50 | 182.50 | 1.11% | 354,907 |
| 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% | 1,918,910 |
| Apr 15, 2026 | 173.50 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 1,137,574 |
| 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% | 576,646 |
| 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% | 772,413 |
| 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 | 160.00 | 164.50 | 160.00 | 164.50 | 164.50 | 1.23% | 411,323 |
| Mar 30, 2026 | 164.10 | 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% | 501,642 |
| 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 | 165.00 | 170.50 | 163.00 | 169.50 | 169.50 | 0.30% | 678,192 |
| Mar 20, 2026 | 169.88 | 171.00 | 168.00 | 169.00 | 169.00 | - | 863,832 |
| 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 |
| Mar 11, 2026 | 175.00 | 177.00 | 169.00 | 169.00 | 169.00 | -3.70% | 809,691 |
| Mar 10, 2026 | 174.50 | 180.00 | 174.00 | 175.50 | 175.50 | 0.86% | 733,761 |
| Mar 9, 2026 | 177.50 | 180.00 | 171.50 | 174.00 | 174.00 | -2.79% | 1,093,519 |
| Mar 6, 2026 | 182.00 | 184.00 | 177.00 | 179.00 | 179.00 | -1.92% | 564,776 |
| 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 | 194.64 | 182.00 | 185.00 | 185.00 | 0.54% | 815,113 |
| 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 | 195.50 | 196.00 | 189.50 | 189.50 | 189.50 | -3.07% | 544,255 |
| Feb 23, 2026 | 199.00 | 200.00 | 192.00 | 195.50 | 195.50 | -1.26% | 1,338,924 |
| 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 | - | 436,674 |
| 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 | 215.50 | 217.00 | 212.00 | 212.00 | 212.00 | -1.40% | 256,620 |
| 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% | 402,601 |
| 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% | 1,545,999 |
| 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% | 633,444 |
| 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 | 217.50 | 220.00 | 210.75 | 214.00 | 214.00 | -1.83% | 1,365,456 |
| 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 | 225.00 | 227.00 | 223.25 | 227.00 | 227.00 | 0.89% | 494,419 |
| Jan 15, 2026 | 225.50 | 228.00 | 223.00 | 225.00 | 225.00 | -0.44% | 445,657 |
| 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 | 211.50 | 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 | 207.50 | 210.00 | 203.00 | 203.00 | 203.00 | -2.40% | 1,088,536 |
| 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 | 197.50 | 200.00 | 195.50 | 195.50 | 195.50 | -2.25% | 524,880 |
| Dec 11, 2025 | 204.50 | 204.50 | 196.10 | 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% | 1,012,886 |
| 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% | 578,820 |
| Dec 3, 2025 | 214.00 | 214.00 | 208.50 | 209.00 | 209.00 | -1.42% | 216,144 |