New Zealand markets open in 7 hours 57 minutes

Boku, Inc. (BOKU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
185.500.00 (0.00%)
At close: 04:36PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024185.50186.97184.00185.50185.50616,103
13 Jun 2024185.50186.97185.00185.50185.50387,521
12 Jun 2024187.50190.00183.25185.50185.50208,442
11 Jun 2024186.50190.00183.55187.00187.00460,952
10 Jun 2024186.50187.95183.55186.00186.00196,829
07 Jun 2024186.50188.35184.00186.00186.00688,678
06 Jun 2024187.50187.45183.00186.00186.00173,844
05 Jun 2024183.00190.00182.00186.00186.00338,607
04 Jun 2024183.00185.94180.06184.00184.0097,375
03 Jun 2024185.00190.00181.98183.00183.00298,448
31 May 2024182.50188.00180.05182.00182.00249,500
30 May 2024182.50187.36180.05182.50182.5039,957
29 May 2024192.50190.05180.20182.00182.00783,779
28 May 2024192.50192.50190.00192.50192.50129,599
24 May 2024192.50193.90190.00192.50192.50690,417
23 May 2024187.50195.00187.50193.00193.001,178,210
22 May 2024187.50190.00185.00187.50187.50106,931
21 May 2024182.50190.00182.00185.00185.00227,509
20 May 2024182.50184.95182.00182.50182.50525,649
17 May 2024182.50184.95180.00182.50182.50161,159
16 May 2024182.50184.95180.00182.50182.50208,694
15 May 2024178.00185.00178.00182.00182.00113,762
14 May 2024178.50180.80177.50179.00179.00307,648
13 May 2024172.00181.00171.00178.50178.50369,043
10 May 2024172.00173.45170.04172.00172.00327,964
09 May 2024172.50173.48170.00172.00172.00441,079
08 May 2024172.50172.50170.00172.50172.50272,862
07 May 2024172.50172.70170.00172.00172.0096,395
03 May 2024172.50173.80170.00172.50172.50243,827
02 May 2024175.00175.00172.50173.00173.00260,131
01 May 2024175.00176.80173.00175.00175.002,029,809
30 Apr 2024175.00177.00173.00175.00175.00268,810
29 Apr 2024177.50178.45174.00175.00175.00475,789
26 Apr 2024177.50179.75175.00175.00175.00345,650
25 Apr 2024177.50180.00175.00177.50177.5083,180
24 Apr 2024177.50179.75175.05177.50177.5023,472
23 Apr 2024179.00185.00175.00185.00185.0057,062
22 Apr 2024179.00179.90178.00179.00179.0046,229
19 Apr 2024180.00186.00178.00179.00179.00172,506
18 Apr 2024181.00183.80178.00178.00178.002,410,716
17 Apr 2024181.00183.80178.00181.00181.00325,392
16 Apr 2024181.00182.00178.00180.00180.00107,209
15 Apr 2024179.50183.80180.00182.00182.00657,292
12 Apr 2024180.00183.49179.75180.00180.00778,488
11 Apr 2024182.50182.75178.04180.00180.00254,825
10 Apr 2024182.50183.85180.20182.50182.501,551,283
09 Apr 2024178.00185.00176.20182.50182.502,229,518
08 Apr 2024173.00175.96172.00175.50175.50571,845
05 Apr 2024175.50175.97173.00174.00174.00191,487
04 Apr 2024175.00175.99175.00175.50175.5036,931
03 Apr 2024178.50177.20173.00176.00176.00162,477
02 Apr 2024184.50185.00177.03178.50178.50142,830
28 Mar 2024184.50185.00182.00184.50184.5030,911
27 Mar 2024183.00185.50182.05184.50184.502,133,662
26 Mar 2024183.00185.00181.00183.00183.006,133,588
25 Mar 2024185.00186.92181.00183.00183.00696,462
22 Mar 2024188.50189.80183.00183.00183.00251,645
21 Mar 2024188.50190.96187.03188.00188.00110,074
20 Mar 2024183.50192.97180.00188.50188.502,683,900
19 Mar 2024175.00184.97173.00183.50183.501,602,245
18 Mar 2024171.00174.00168.06171.00171.00341,152
15 Mar 2024169.00174.00169.00171.00171.00272,237
14 Mar 2024167.50171.00165.00171.00171.00154,630
13 Mar 2024167.50169.95165.05167.50167.5048,232
12 Mar 2024163.50168.00161.00168.00168.00446,192
11 Mar 2024163.50165.95161.05163.50163.508,004
08 Mar 2024161.50166.00160.00163.50163.50143,048
07 Mar 2024161.50161.50160.25161.50161.50471,072
06 Mar 2024161.50162.00160.00161.50161.5037,851
05 Mar 2024161.50161.95160.00161.50161.50251,586
04 Mar 2024161.50162.00160.00161.50161.50500,838
01 Mar 2024161.50162.00160.00161.50161.50295,004
29 Feb 2024161.50162.00160.03161.50161.503,206
28 Feb 2024161.50162.97160.00161.50161.50209,788
27 Feb 2024162.00165.00160.03165.00165.00327,928
26 Feb 2024162.50165.00160.00162.00162.00474,222
23 Feb 2024157.50165.00155.10162.50162.50743,361
22 Feb 2024156.50157.50155.00156.50156.50701,934
21 Feb 2024157.50160.00155.00160.00160.00396,973
20 Feb 2024157.50157.50155.00157.50157.5077,042
19 Feb 2024157.50157.50155.00157.50157.5049,416
16 Feb 2024157.50159.46155.00157.50157.5060,460
15 Feb 2024159.50160.97155.00157.50157.50283,337
14 Feb 2024154.00161.00153.02159.50159.50336,471
13 Feb 2024154.00154.90153.00154.00154.00128,032
12 Feb 2024154.00154.90153.00154.00154.00215,184
09 Feb 2024154.00154.68153.00154.00154.0034,371
08 Feb 2024154.00154.98153.25154.00154.0066,355
07 Feb 2024154.00156.96153.20154.00154.00301,531
06 Feb 2024152.50154.98152.00154.00154.00149,507
05 Feb 2024155.00156.00152.00153.50153.501,442,162
02 Feb 2024158.00158.98152.00155.00155.00221,411
01 Feb 2024159.50159.50158.00158.00158.00174,518
31 Jan 2024159.50160.50158.00159.00159.00917,277
30 Jan 2024161.50161.00157.04160.00160.00442,915
29 Jan 2024162.50163.00160.00160.00160.00143,844
26 Jan 2024163.50164.95160.50162.50162.50252,872
25 Jan 2024165.50165.00162.03163.50163.50378,765
24 Jan 2024167.00170.00164.00165.00165.00664,641
23 Jan 2024165.50169.00163.00168.00168.001,999,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...