Boku, Inc. (BOKU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:15PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 0.00 | 0.00 | 185.50 | 185.50 | 21 |
| 21 Jun 2024 | 185.50 | 187.00 | 184.03 | 185.50 | 185.50 | 56,453 |
| 20 Jun 2024 | 185.50 | 187.00 | 184.25 | 185.50 | 185.50 | 102,878 |
| 19 Jun 2024 | 185.50 | 186.45 | 184.20 | 185.50 | 185.50 | 217,591 |
| 18 Jun 2024 | 185.50 | 186.45 | 184.00 | 185.50 | 185.50 | 114,795 |
| 17 Jun 2024 | 185.50 | 186.25 | 183.00 | 185.50 | 185.50 | 170,585 |
| 14 Jun 2024 | 185.50 | 186.97 | 184.00 | 185.50 | 185.50 | 616,103 |
| 13 Jun 2024 | 185.50 | 186.97 | 185.00 | 185.50 | 185.50 | 387,521 |
| 12 Jun 2024 | 187.50 | 190.00 | 183.25 | 185.50 | 185.50 | 208,442 |
| 11 Jun 2024 | 186.50 | 190.00 | 183.55 | 187.00 | 187.00 | 460,952 |
| 10 Jun 2024 | 186.50 | 187.95 | 183.55 | 186.00 | 186.00 | 196,829 |
| 07 Jun 2024 | 186.50 | 188.35 | 184.00 | 186.00 | 186.00 | 688,678 |
| 06 Jun 2024 | 187.50 | 187.45 | 183.00 | 186.00 | 186.00 | 173,844 |
| 05 Jun 2024 | 183.00 | 190.00 | 182.00 | 186.00 | 186.00 | 338,607 |
| 04 Jun 2024 | 183.00 | 185.94 | 180.06 | 184.00 | 184.00 | 97,375 |
| 03 Jun 2024 | 185.00 | 190.00 | 181.98 | 183.00 | 183.00 | 298,448 |
| 31 May 2024 | 182.50 | 188.00 | 180.05 | 182.00 | 182.00 | 249,500 |
| 30 May 2024 | 182.50 | 187.36 | 180.05 | 182.50 | 182.50 | 39,957 |
| 29 May 2024 | 192.50 | 190.05 | 180.20 | 182.00 | 182.00 | 783,779 |
| 28 May 2024 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 129,599 |
| 24 May 2024 | 192.50 | 193.90 | 190.00 | 192.50 | 192.50 | 690,417 |
| 23 May 2024 | 187.50 | 195.00 | 187.50 | 193.00 | 193.00 | 1,178,210 |
| 22 May 2024 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 106,931 |
| 21 May 2024 | 182.50 | 190.00 | 182.00 | 185.00 | 185.00 | 227,509 |
| 20 May 2024 | 182.50 | 184.95 | 182.00 | 182.50 | 182.50 | 525,649 |
| 17 May 2024 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 161,159 |
| 16 May 2024 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 208,694 |
| 15 May 2024 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 113,762 |
| 14 May 2024 | 178.50 | 180.80 | 177.50 | 179.00 | 179.00 | 307,648 |
| 13 May 2024 | 172.00 | 181.00 | 171.00 | 178.50 | 178.50 | 369,043 |
| 10 May 2024 | 172.00 | 173.45 | 170.04 | 172.00 | 172.00 | 327,964 |
| 09 May 2024 | 172.50 | 173.48 | 170.00 | 172.00 | 172.00 | 441,079 |
| 08 May 2024 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 272,862 |
| 07 May 2024 | 172.50 | 172.70 | 170.00 | 172.00 | 172.00 | 96,395 |
| 03 May 2024 | 172.50 | 173.80 | 170.00 | 172.50 | 172.50 | 243,827 |
| 02 May 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | 260,131 |
| 01 May 2024 | 175.00 | 176.80 | 173.00 | 175.00 | 175.00 | 2,029,809 |
| 30 Apr 2024 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 268,810 |
| 29 Apr 2024 | 177.50 | 178.45 | 174.00 | 175.00 | 175.00 | 475,789 |
| 26 Apr 2024 | 177.50 | 179.75 | 175.00 | 175.00 | 175.00 | 345,650 |
| 25 Apr 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 83,180 |
| 24 Apr 2024 | 177.50 | 179.75 | 175.05 | 177.50 | 177.50 | 23,472 |
| 23 Apr 2024 | 179.00 | 185.00 | 175.00 | 185.00 | 185.00 | 57,062 |
| 22 Apr 2024 | 179.00 | 179.90 | 178.00 | 179.00 | 179.00 | 46,229 |
| 19 Apr 2024 | 180.00 | 186.00 | 178.00 | 179.00 | 179.00 | 172,506 |
| 18 Apr 2024 | 181.00 | 183.80 | 178.00 | 178.00 | 178.00 | 2,410,716 |
| 17 Apr 2024 | 181.00 | 183.80 | 178.00 | 181.00 | 181.00 | 325,392 |
| 16 Apr 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 107,209 |
| 15 Apr 2024 | 179.50 | 183.80 | 180.00 | 182.00 | 182.00 | 657,292 |
| 12 Apr 2024 | 180.00 | 183.49 | 179.75 | 180.00 | 180.00 | 778,488 |
| 11 Apr 2024 | 182.50 | 182.75 | 178.04 | 180.00 | 180.00 | 254,825 |
| 10 Apr 2024 | 182.50 | 183.85 | 180.20 | 182.50 | 182.50 | 1,551,283 |
| 09 Apr 2024 | 178.00 | 185.00 | 176.20 | 182.50 | 182.50 | 2,229,518 |
| 08 Apr 2024 | 173.00 | 175.96 | 172.00 | 175.50 | 175.50 | 571,845 |
| 05 Apr 2024 | 175.50 | 175.97 | 173.00 | 174.00 | 174.00 | 191,487 |
| 04 Apr 2024 | 175.00 | 175.99 | 175.00 | 175.50 | 175.50 | 36,931 |
| 03 Apr 2024 | 178.50 | 177.20 | 173.00 | 176.00 | 176.00 | 162,477 |
| 02 Apr 2024 | 184.50 | 185.00 | 177.03 | 178.50 | 178.50 | 142,830 |
| 28 Mar 2024 | 184.50 | 185.00 | 182.00 | 184.50 | 184.50 | 30,911 |
| 27 Mar 2024 | 183.00 | 185.50 | 182.05 | 184.50 | 184.50 | 2,133,662 |
| 26 Mar 2024 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 6,133,588 |
| 25 Mar 2024 | 185.00 | 186.92 | 181.00 | 183.00 | 183.00 | 696,462 |
| 22 Mar 2024 | 188.50 | 189.80 | 183.00 | 183.00 | 183.00 | 251,645 |
| 21 Mar 2024 | 188.50 | 190.96 | 187.03 | 188.00 | 188.00 | 110,074 |
| 20 Mar 2024 | 183.50 | 192.97 | 180.00 | 188.50 | 188.50 | 2,683,900 |
| 19 Mar 2024 | 175.00 | 184.97 | 173.00 | 183.50 | 183.50 | 1,602,245 |
| 18 Mar 2024 | 171.00 | 174.00 | 168.06 | 171.00 | 171.00 | 341,152 |
| 15 Mar 2024 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 272,237 |
| 14 Mar 2024 | 167.50 | 171.00 | 165.00 | 171.00 | 171.00 | 154,630 |
| 13 Mar 2024 | 167.50 | 169.95 | 165.05 | 167.50 | 167.50 | 48,232 |
| 12 Mar 2024 | 163.50 | 168.00 | 161.00 | 168.00 | 168.00 | 446,192 |
| 11 Mar 2024 | 163.50 | 165.95 | 161.05 | 163.50 | 163.50 | 8,004 |
| 08 Mar 2024 | 161.50 | 166.00 | 160.00 | 163.50 | 163.50 | 143,048 |
| 07 Mar 2024 | 161.50 | 161.50 | 160.25 | 161.50 | 161.50 | 471,072 |
| 06 Mar 2024 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 37,851 |
| 05 Mar 2024 | 161.50 | 161.95 | 160.00 | 161.50 | 161.50 | 251,586 |
| 04 Mar 2024 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 500,838 |
| 01 Mar 2024 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 295,004 |
| 29 Feb 2024 | 161.50 | 162.00 | 160.03 | 161.50 | 161.50 | 3,206 |
| 28 Feb 2024 | 161.50 | 162.97 | 160.00 | 161.50 | 161.50 | 209,788 |
| 27 Feb 2024 | 162.00 | 165.00 | 160.03 | 165.00 | 165.00 | 327,928 |
| 26 Feb 2024 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 474,222 |
| 23 Feb 2024 | 157.50 | 165.00 | 155.10 | 162.50 | 162.50 | 743,361 |
| 22 Feb 2024 | 156.50 | 157.50 | 155.00 | 156.50 | 156.50 | 701,934 |
| 21 Feb 2024 | 157.50 | 160.00 | 155.00 | 160.00 | 160.00 | 396,973 |
| 20 Feb 2024 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 77,042 |
| 19 Feb 2024 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 49,416 |
| 16 Feb 2024 | 157.50 | 159.46 | 155.00 | 157.50 | 157.50 | 60,460 |
| 15 Feb 2024 | 159.50 | 160.97 | 155.00 | 157.50 | 157.50 | 283,337 |
| 14 Feb 2024 | 154.00 | 161.00 | 153.02 | 159.50 | 159.50 | 336,471 |
| 13 Feb 2024 | 154.00 | 154.90 | 153.00 | 154.00 | 154.00 | 128,032 |
| 12 Feb 2024 | 154.00 | 154.90 | 153.00 | 154.00 | 154.00 | 215,184 |
| 09 Feb 2024 | 154.00 | 154.68 | 153.00 | 154.00 | 154.00 | 34,371 |
| 08 Feb 2024 | 154.00 | 154.98 | 153.25 | 154.00 | 154.00 | 66,355 |
| 07 Feb 2024 | 154.00 | 156.96 | 153.20 | 154.00 | 154.00 | 301,531 |
| 06 Feb 2024 | 152.50 | 154.98 | 152.00 | 154.00 | 154.00 | 149,507 |
| 05 Feb 2024 | 155.00 | 156.00 | 152.00 | 153.50 | 153.50 | 1,442,162 |
| 02 Feb 2024 | 158.00 | 158.98 | 152.00 | 155.00 | 155.00 | 221,411 |
| 01 Feb 2024 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 174,518 |
| 31 Jan 2024 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | 917,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.