Boku, Inc. (BOKU.L) LSE
166.00
-1(-0.60%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
166.00
-1(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 168.5 | 166 | 166 | 170 | 166 | 429,641 |
| March 12, 2026 | 169.5 | 167 | 167 | 170 | 166 | 1.16M |
| March 11, 2026 | 175 | 169 | 169 | 177 | 169 | 324,920 |
| March 10, 2026 | 174.5 | 175.5 | 175.5 | 180 | 174 | 562,838 |
| March 09, 2026 | 177.5 | 174 | 174 | 180 | 171.5 | 1.01M |
| March 06, 2026 | 184 | 179 | 179 | 184 | 177 | 569,281 |
| March 05, 2026 | 185 | 182.5 | 182.5 | 186 | 181 | 313,470 |
| March 04, 2026 | 176 | 184 | 184 | 184.5 | 175 | 1.7M |
| March 03, 2026 | 182 | 175.5 | 175.5 | 182 | 175 | 1.48M |
| March 02, 2026 | 184.5 | 181.5 | 181.5 | 185 | 180 | 876,390 |
| February 27, 2026 | 183.5 | 185 | 185 | 186 | 182 | 815,113 |
| February 26, 2026 | 183 | 184 | 184 | 184 | 182 | 1.97M |
| February 25, 2026 | 192 | 183.5 | 183.5 | 192 | 183 | 1.26M |
| February 24, 2026 | 195.5 | 189.5 | 189.5 | 196 | 189.5 | 544,258 |
| February 23, 2026 | 199 | 195.5 | 195.5 | 200 | 192 | 1.38M |
| February 20, 2026 | 205 | 198 | 0 | 205 | 197.11 | 483,764 |
| February 19, 2026 | 205 | 203.5 | 0 | 205 | 202 | 436,673 |
| February 18, 2026 | 206 | 203.5 | 0 | 206 | 202 | 147,977 |
| February 17, 2026 | 208.5 | 205.5 | 0 | 210 | 205 | 425,787 |
| February 16, 2026 | 208.5 | 208.5 | 0 | 212 | 207 | 1.05M |
| February 13, 2026 | 208.5 | 208 | 0 | 210 | 205 | 209,283 |
| February 12, 2026 | 202.5 | 208.5 | 0 | 218.7 | 202 | 910,759 |
| February 11, 2026 | 208 | 203 | 0 | 210 | 202 | 761,443 |
| February 10, 2026 | 212.5 | 207 | 0 | 213 | 206 | 1.24M |
| February 09, 2026 | 214 | 212 | 0 | 217 | 212 | 256,619 |
| February 06, 2026 | 214 | 215 | 0 | 218 | 212 | 189,093 |
| February 05, 2026 | 222 | 213 | 0 | 224 | 212 | 402,602 |
| February 04, 2026 | 224 | 221 | 0 | 225 | 220 | 864,671 |
| February 03, 2026 | 220 | 223.5 | 0 | 225 | 215 | 1.58M |
| February 02, 2026 | 216.5 | 220 | 0 | 225 | 215 | 293,699 |
| January 30, 2026 | 209 | 218 | 0 | 218 | 207 | 658,444 |
| January 29, 2026 | 208.5 | 208 | 0 | 211 | 205 | 2.5M |
| January 28, 2026 | 214 | 210 | 0 | 215 | 208 | 1.18M |
| January 27, 2026 | 217.5 | 214 | 0 | 220 | 213 | 1.38M |
| January 26, 2026 | 217.5 | 218 | 0 | 220 | 216 | 994,084 |
| January 23, 2026 | 223 | 216 | 0 | 224 | 216 | 1.22M |
| January 22, 2026 | 231.6 | 222 | 0 | 255 | 222 | 2.41M |
| January 21, 2026 | 222 | 228 | 0 | 230.12 | 221.5 | 1.37M |
| January 20, 2026 | 222 | 221 | 0 | 224 | 220 | 334,020 |
| January 19, 2026 | 224.01 | 223 | 0 | 227 | 220 | 365,372 |
| January 16, 2026 | 225 | 227 | 0 | 227 | 223 | 522,151 |
| January 15, 2026 | 228 | 225 | 0 | 228 | 223 | 470,658 |
| January 14, 2026 | 224.5 | 226 | 0 | 228 | 223 | 503,688 |
| January 13, 2026 | 221 | 225 | 0 | 228.4 | 220 | 1.31M |
| January 12, 2026 | 220 | 220 | 0 | 225 | 220 | 524,492 |
| January 09, 2026 | 219 | 220 | 0 | 225 | 217.22 | 727,033 |
| January 08, 2026 | 218 | 218 | 0 | 219 | 216 | 604,041 |
| January 07, 2026 | 219 | 216 | 0 | 219 | 215 | 942,448 |
| January 06, 2026 | 219 | 219 | 0 | 222.09 | 218 | 659,851 |
| January 05, 2026 | 221.5 | 220 | 0 | 222 | 218 | 347,492 |
| January 02, 2026 | 212.5 | 221.5 | 0 | 223.77 | 212.5 | 695,890 |
| December 31, 2025 | 213.5 | 210 | 0 | 214.07 | 210 | 90,420 |
| December 30, 2025 | 208 | 213.5 | 0 | 215 | 208 | 122,749 |
| December 29, 2025 | 208 | 206 | 0 | 210 | 206 | 151,354 |
| December 24, 2025 | 211.5 | 209 | 0 | 215 | 208 | 78,606 |
| December 23, 2025 | 207.5 | 212.5 | 0 | 213.7 | 207.5 | 244,547 |
| December 22, 2025 | 208 | 207.5 | 0 | 209.9 | 204 | 113,895 |
| December 19, 2025 | 207.5 | 207 | 0 | 210 | 205 | 252,172 |
| December 18, 2025 | 207.5 | 203 | 0 | 210 | 203 | 1.1M |
| December 17, 2025 | 206 | 208 | 0 | 210 | 202 | 316,285 |