Boku, Inc. (AIM:BOKU)
London
· Delayed Price · Currency is GBP · Price in GBX 200.00
-4.00 (-1.96%)
At close: Dec 5, 2025
Boku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 246.50 | 248.00 | 243.00 | 243.00 | 243.00 | 0.41% | 395,560 |
| Oct 10, 2025 | 248.50 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 473,602 |
| Oct 9, 2025 | 245.00 | 250.00 | 243.45 | 249.00 | 249.00 | 0.81% | 687,663 |
| Oct 8, 2025 | 245.00 | 247.00 | 242.50 | 247.00 | 247.00 | - | 1,162,881 |
| Oct 7, 2025 | 235.00 | 247.00 | 230.00 | 247.00 | 247.00 | 5.11% | 1,446,786 |
| Oct 6, 2025 | 231.50 | 236.80 | 230.00 | 235.00 | 235.00 | 1.51% | 554,978 |
| Oct 3, 2025 | 230.50 | 233.00 | 228.00 | 231.50 | 231.50 | 1.09% | 200,481 |
| Oct 2, 2025 | 227.50 | 233.00 | 226.00 | 229.00 | 229.00 | 11.71% | 722,125 |
| Oct 1, 2025 | 225.00 | 229.17 | 205.00 | 205.00 | 205.00 | -8.48% | 434,329 |
| Sep 30, 2025 | 232.00 | 231.40 | 220.00 | 224.00 | 224.00 | -1.75% | 3,795,592 |
| Sep 29, 2025 | 232.00 | 234.00 | 226.03 | 228.00 | 228.00 | -1.72% | 791,748 |