Boku, Inc. (BOKU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 185.00 | 185.00 | 930 |
| 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 |
| 30 Jan 2024 | 161.50 | 161.00 | 157.04 | 160.00 | 160.00 | 442,915 |
| 29 Jan 2024 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | 143,844 |
| 26 Jan 2024 | 163.50 | 164.95 | 160.50 | 162.50 | 162.50 | 252,872 |
| 25 Jan 2024 | 165.50 | 165.00 | 162.03 | 163.50 | 163.50 | 378,765 |
| 24 Jan 2024 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | 664,641 |
| 23 Jan 2024 | 165.50 | 169.00 | 163.00 | 168.00 | 168.00 | 1,999,143 |
| 22 Jan 2024 | 157.50 | 157.00 | 155.00 | 157.50 | 157.50 | 17,454 |
| 19 Jan 2024 | 159.00 | 160.00 | 153.50 | 157.50 | 157.50 | 304,114 |
| 18 Jan 2024 | 157.00 | 160.00 | 155.04 | 159.00 | 159.00 | 892,579 |
| 17 Jan 2024 | 151.50 | 158.75 | 150.00 | 157.00 | 157.00 | 792,971 |
| 16 Jan 2024 | 146.50 | 154.00 | 145.00 | 151.50 | 151.50 | 457,625 |
| 15 Jan 2024 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 348,105 |
| 12 Jan 2024 | 143.50 | 148.00 | 142.00 | 146.50 | 146.50 | 161,712 |
| 11 Jan 2024 | 142.50 | 145.00 | 140.00 | 143.50 | 143.50 | 315,012 |
| 10 Jan 2024 | 139.50 | 143.00 | 138.00 | 142.50 | 142.50 | 1,181,400 |
| 09 Jan 2024 | 138.00 | 141.00 | 140.00 | 139.00 | 139.00 | 985,277 |
| 08 Jan 2024 | 138.00 | 139.96 | 136.00 | 138.00 | 138.00 | 73,467 |
| 05 Jan 2024 | 138.00 | 139.96 | 136.50 | 138.00 | 138.00 | 24,582 |
| 04 Jan 2024 | 136.00 | 140.00 | 134.36 | 138.00 | 138.00 | 64,894 |
| 03 Jan 2024 | 136.50 | 138.15 | 134.00 | 136.00 | 136.00 | 33,301 |
| 02 Jan 2024 | 133.50 | 138.95 | 132.00 | 136.50 | 136.50 | 1,064,889 |
| 29 Dec 2023 | 133.50 | 135.25 | 132.05 | 133.50 | 133.50 | 91,977 |
| 28 Dec 2023 | 138.50 | 139.00 | 132.03 | 133.50 | 133.50 | 1,313,208 |
| 27 Dec 2023 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 210,333 |
| 22 Dec 2023 | 138.00 | 138.50 | 137.00 | 138.00 | 138.00 | 8,694 |
| 21 Dec 2023 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 629,916 |
| 20 Dec 2023 | 139.00 | 139.98 | 138.00 | 138.50 | 138.50 | 159,939 |
| 19 Dec 2023 | 139.00 | 139.50 | 138.00 | 139.00 | 139.00 | 140,327 |
| 18 Dec 2023 | 140.00 | 141.96 | 138.02 | 139.00 | 139.00 | 29,475 |
| 15 Dec 2023 | 139.00 | 140.00 | 138.06 | 139.00 | 139.00 | 51,516 |
| 14 Dec 2023 | 139.00 | 139.05 | 138.00 | 139.00 | 139.00 | 306,117 |
| 13 Dec 2023 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | 211,060 |
| 12 Dec 2023 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 240,132 |
| 11 Dec 2023 | 144.00 | 143.65 | 143.00 | 143.00 | 143.00 | 111,345 |
| 08 Dec 2023 | 144.00 | 144.00 | 142.89 | 144.00 | 144.00 | 132,292 |
| 07 Dec 2023 | 144.00 | 144.40 | 143.00 | 144.00 | 144.00 | 285,963 |
| 06 Dec 2023 | 144.00 | 144.90 | 143.26 | 144.00 | 144.00 | 12,902 |
| 05 Dec 2023 | 144.00 | 145.00 | 143.25 | 144.00 | 144.00 | 21,468 |
| 04 Dec 2023 | 144.00 | 144.50 | 143.25 | 144.00 | 144.00 | 591,223 |
| 01 Dec 2023 | 144.00 | 145.00 | 143.25 | 144.00 | 144.00 | 729,067 |
| 30 Nov 2023 | 145.50 | 145.50 | 143.02 | 144.00 | 144.00 | 673,476 |
| 29 Nov 2023 | 145.50 | 145.00 | 143.00 | 145.00 | 145.00 | 89,675 |
| *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.