Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
16/04/2025 153.50p 155.00p 152.00p 154.00p 1137382
15/04/2025 153.50p 154.00p 152.00p 153.50p 702057
14/04/2025 153.50p 153.50p 152.00p 153.50p 119551
11/04/2025 154.00p 156.27p 151.10p 153.50p 135226
10/04/2025 153.00p 157.00p 151.12p 153.00p 655945
09/04/2025 151.00p 151.50p 150.02p 151.50p 162653
08/04/2025 152.50p 154.00p 152.00p 152.00p 350867
07/04/2025 147.50p 150.00p 144.00p 149.50p 1491717
04/04/2025 157.00p 157.00p 148.00p 148.50p 501831
03/04/2025 158.00p 158.00p 156.00p 157.00p 249304
02/04/2025 159.50p 159.90p 158.00p 159.00p 433969
01/04/2025 161.00p 161.00p 159.00p 160.00p 329220
31/03/2025 165.50p 165.50p 158.20p 161.00p 505691
28/03/2025 166.00p 166.00p 164.00p 165.50p 404608
27/03/2025 166.00p 166.00p 165.00p 166.00p 300565
26/03/2025 166.00p 167.00p 165.00p 166.00p 690009
25/03/2025 166.00p 166.50p 165.00p 166.00p 1207005
24/03/2025 165.50p 166.00p 165.00p 166.00p 450715
21/03/2025 165.50p 166.00p 160.00p 164.00p 692667
20/03/2025 165.50p 166.00p 164.00p 164.00p 1054442
19/03/2025 166.00p 166.20p 164.00p 164.00p 3384267
18/03/2025 165.50p 169.00p 164.25p 165.00p 12335027
17/03/2025 156.00p 162.00p 156.00p 158.00p 749313
14/03/2025 155.00p 162.00p 153.50p 162.00p 632821
13/03/2025 152.50p 156.00p 152.40p 154.00p 262454
12/03/2025 153.00p 153.64p 151.00p 152.50p 263023
11/03/2025 151.00p 153.88p 150.00p 153.00p 321096
10/03/2025 154.00p 154.00p 148.00p 151.00p 993614
07/03/2025 155.00p 155.00p 153.00p 153.00p 340830
06/03/2025 156.50p 157.00p 154.00p 155.00p 615480
05/03/2025 156.50p 157.88p 155.00p 156.50p 1859951
04/03/2025 159.00p 160.00p 155.00p 156.50p 344856
03/03/2025 157.00p 160.00p 156.10p 157.00p 559110
28/02/2025 157.00p 157.00p 156.00p 157.00p 243120
27/02/2025 157.00p 158.00p 156.00p 157.00p 522252
26/02/2025 156.50p 160.00p 154.00p 157.00p 1140552
25/02/2025 160.00p 160.00p 155.00p 157.00p 651364
24/02/2025 160.00p 162.00p 158.00p 160.00p 159791
21/02/2025 161.50p 163.00p 158.50p 161.00p 180128
20/02/2025 160.50p 163.00p 158.00p 160.50p 1862633
19/02/2025 161.00p 163.00p 158.00p 160.50p 2026341
18/02/2025 162.50p 162.85p 160.00p 162.00p 202277
17/02/2025 165.50p 168.00p 161.00p 164.00p 213871
14/02/2025 169.50p 172.00p 163.30p 165.50p 464523
13/02/2025 169.50p 169.50p 167.00p 168.00p 307832
12/02/2025 169.50p 169.75p 167.00p 168.00p 1194691
11/02/2025 168.50p 169.50p 167.00p 168.00p 6423720
10/02/2025 169.00p 172.00p 167.00p 168.00p 104706
07/02/2025 172.50p 172.50p 167.00p 171.00p 50988
06/02/2025 172.50p 172.50p 170.00p 172.50p 60788
05/02/2025 172.50p 172.50p 170.00p 170.00p 384240
04/02/2025 176.00p 176.00p 170.00p 170.00p 525864
03/02/2025 177.50p 177.50p 172.00p 176.00p 242206
31/01/2025 178.50p 178.50p 177.00p 178.00p 458496
30/01/2025 178.50p 178.50p 177.00p 178.50p 148067
29/01/2025 178.50p 179.60p 177.00p 178.50p 280392
28/01/2025 180.50p 180.50p 175.50p 178.50p 1078636
27/01/2025 179.00p 179.70p 178.00p 178.00p 699362
24/01/2025 182.50p 184.00p 178.00p 179.00p 801330
23/01/2025 197.50p 200.00p 183.00p 184.00p 1673717
22/01/2025 191.50p 192.95p 190.00p 190.00p 137801
21/01/2025 191.50p 192.50p 190.00p 192.50p 479780
20/01/2025 192.50p 195.00p 188.00p 192.00p 736526
17/01/2025 191.00p 194.00p 188.00p 192.50p 315005
16/01/2025 186.50p 192.67p 185.00p 191.00p 369174
15/01/2025 186.50p 187.25p 185.00p 186.00p 2065678
14/01/2025 187.50p 188.00p 184.72p 185.00p 204089
13/01/2025 190.00p 193.00p 187.00p 187.50p 589269
10/01/2025 192.00p 193.06p 190.00p 191.00p 344227
09/01/2025 189.50p 192.60p 187.00p 191.00p 659952
08/01/2025 187.50p 192.00p 185.55p 191.00p 1433002
07/01/2025 182.50p 188.00p 180.00p 188.00p 645193
06/01/2025 181.50p 185.00p 180.00p 185.00p 184671
03/01/2025 182.50p 183.00p 180.00p 181.50p 245530
02/01/2025 182.00p 183.00p 180.00p 182.50p 210505
31/12/2024 182.00p 182.00p 180.00p 182.00p 13047
30/12/2024 182.00p 182.20p 180.00p 182.00p 431971
27/12/2024 182.00p 183.00p 180.00p 182.00p 57055
24/12/2024 182.00p 182.27p 180.04p 182.00p 51698
23/12/2024 182.00p 182.00p 180.00p 182.00p 95393
20/12/2024 182.00p 182.55p 180.00p 182.00p 260577
19/12/2024 186.00p 186.00p 182.00p 183.00p 957649
18/12/2024 186.00p 186.00p 184.00p 184.00p 108102
17/12/2024 186.00p 186.00p 185.00p 186.00p 240512
16/12/2024 186.00p 186.28p 185.00p 186.00p 280685
13/12/2024 186.50p 186.50p 185.00p 186.00p 220180
12/12/2024 186.00p 187.00p 185.00p 187.00p 566359
11/12/2024 190.00p 190.00p 186.00p 186.00p 86390
10/12/2024 186.00p 190.60p 185.00p 190.00p 82891
09/12/2024 192.50p 195.00p 185.00p 187.00p 970037
06/12/2024 176.50p 192.50p 175.78p 192.50p 1478664
05/12/2024 176.50p 177.74p 175.00p 176.50p 550277
04/12/2024 177.00p 178.00p 176.00p 176.50p 172855
03/12/2024 177.00p 178.00p 175.00p 177.00p 418398
02/12/2024 179.00p 180.00p 176.00p 176.00p 264824
29/11/2024 177.50p 180.00p 175.05p 177.50p 263438
28/11/2024 177.50p 180.00p 175.00p 177.50p 309939
27/11/2024 181.50p 181.50p 179.00p 179.00p 105309
26/11/2024 181.50p 182.10p 180.00p 181.50p 296270
25/11/2024 182.50p 183.00p 180.00p 181.50p 201886
22/11/2024 182.50p 183.88p 181.75p 182.50p 195767
21/11/2024 185.00p 185.00p 182.00p 184.00p 246202
20/11/2024 187.50p 188.32p 184.95p 185.00p 268782
19/11/2024 185.00p 187.50p 182.00p 187.50p 857591
18/11/2024 187.50p 190.00p 182.00p 184.00p 562074
15/11/2024 187.50p 189.90p 180.10p 185.00p 97833
14/11/2024 190.00p 193.00p 185.00p 190.00p 256953
13/11/2024 190.00p 192.25p 185.00p 190.00p 448586
12/11/2024 190.00p 190.00p 186.00p 187.50p 67216
11/11/2024 193.00p 195.00p 185.00p 190.00p 813257
08/11/2024 192.50p 198.00p 190.00p 193.00p 1332653
07/11/2024 185.00p 195.00p 180.00p 192.50p 1116403
06/11/2024 180.00p 190.00p 175.00p 185.00p 1128294
05/11/2024 180.00p 185.00p 175.00p 180.00p 418237
04/11/2024 180.00p 182.50p 175.00p 180.00p 128993
01/11/2024 180.00p 185.00p 175.00p 180.00p 732528
31/10/2024 180.00p 185.00p 175.00p 180.00p 489727
30/10/2024 167.50p 185.00p 160.50p 180.00p 875406
29/10/2024 170.00p 175.00p 165.00p 167.50p 158809
28/10/2024 170.00p 172.90p 165.00p 170.00p 728464
25/10/2024 170.00p 175.00p 165.00p 170.00p 351340
24/10/2024 170.00p 171.00p 166.00p 170.00p 1659840
23/10/2024 170.00p 175.00p 168.00p 170.00p 552048
22/10/2024 170.00p 175.00p 169.52p 170.00p 224054
21/10/2024 170.00p 175.00p 165.00p 170.00p 138538
18/10/2024 170.00p 175.00p 166.88p 170.00p 127581
17/10/2024 170.00p 174.00p 170.00p 170.00p 45474
16/10/2024 165.00p 174.80p 161.00p 170.00p 149852
15/10/2024 165.00p 169.80p 165.00p 165.00p 63266
14/10/2024 162.50p 165.25p 160.00p 165.00p 431710
11/10/2024 167.50p 169.75p 162.00p 163.00p 2411349
10/10/2024 167.50p 170.00p 165.00p 167.50p 82284
09/10/2024 165.00p 167.75p 160.00p 167.50p 67558
08/10/2024 165.00p 167.00p 164.00p 167.00p 64657
07/10/2024 160.00p 167.00p 160.00p 167.00p 220186
04/10/2024 160.00p 165.00p 157.40p 160.00p 30605
03/10/2024 157.50p 165.00p 157.31p 160.00p 429418
02/10/2024 161.50p 162.99p 155.10p 157.50p 136804
01/10/2024 162.50p 162.50p 158.00p 161.50p 45474
30/09/2024 165.00p 165.00p 160.20p 162.50p 1651048
27/09/2024 165.00p 170.00p 160.00p 165.00p 168274
26/09/2024 157.50p 168.50p 154.77p 165.00p 5521434
25/09/2024 160.00p 161.00p 155.00p 155.00p 829655
24/09/2024 166.00p 166.00p 155.00p 157.50p 1545648
23/09/2024 162.50p 162.50p 160.00p 162.50p 73460
20/09/2024 162.50p 162.66p 160.10p 162.50p 91461
19/09/2024 166.00p 167.21p 162.68p 166.00p 32476
18/09/2024 166.00p 166.57p 162.00p 166.00p 59272
17/09/2024 166.00p 166.00p 162.68p 166.00p 7694
16/09/2024 166.00p 166.00p 162.66p 166.00p 53839
13/09/2024 164.50p 165.00p 162.30p 164.50p 52093
12/09/2024 167.50p 168.20p 162.30p 164.50p 163770
11/09/2024 164.00p 169.00p 162.00p 167.50p 771761
10/09/2024 166.50p 167.82p 163.25p 165.00p 87336
09/09/2024 167.50p 167.50p 165.00p 166.50p 35367
06/09/2024 167.50p 168.50p 165.00p 167.50p 655618
05/09/2024 170.00p 170.00p 165.10p 168.50p 144621
04/09/2024 170.00p 170.00p 167.00p 168.50p 84540
03/09/2024 175.00p 175.00p 168.00p 170.00p 278464
02/09/2024 175.00p 175.00p 170.20p 175.00p 42583
30/08/2024 177.50p 177.50p 171.00p 171.00p 89167
29/08/2024 177.50p 177.50p 175.00p 177.50p 107537
28/08/2024 177.50p 177.50p 175.10p 177.50p 42637
27/08/2024 177.50p 177.50p 175.30p 177.50p 117835
23/08/2024 177.50p 179.00p 175.00p 177.50p 21115
22/08/2024 182.50p 182.55p 175.00p 177.50p 244300
21/08/2024 182.50p 183.99p 180.00p 182.50p 602755
20/08/2024 185.00p 185.00p 180.00p 182.50p 38723
19/08/2024 175.00p 189.90p 175.00p 182.50p 287843
16/08/2024 175.00p 180.00p 175.00p 180.00p 56280
15/08/2024 167.50p 177.00p 167.50p 175.00p 220246
14/08/2024 167.50p 170.00p 167.50p 167.50p 114769
13/08/2024 167.50p 170.00p 167.50p 167.50p 1082045
12/08/2024 167.50p 170.00p 166.00p 167.50p 29275
09/08/2024 167.50p 168.40p 165.00p 165.00p 22584
08/08/2024 166.00p 167.50p 165.00p 167.50p 35392
07/08/2024 162.50p 167.00p 162.50p 166.00p 27302
06/08/2024 161.50p 164.93p 158.55p 162.50p 255023
05/08/2024 167.50p 169.95p 156.00p 162.00p 348999
02/08/2024 167.50p 169.55p 160.00p 167.50p 393682
01/08/2024 171.00p 171.00p 165.49p 167.50p 796705
31/07/2024 175.00p 175.00p 170.00p 171.00p 318908
30/07/2024 175.00p 175.00p 173.00p 175.00p 30364
29/07/2024 176.50p 176.50p 173.00p 173.00p 49185
26/07/2024 176.50p 176.50p 175.50p 177.00p 33454
25/07/2024 176.50p 176.50p 175.20p 176.50p 73653
24/07/2024 176.50p 177.94p 175.00p 176.50p 66213
23/07/2024 181.50p 181.50p 175.00p 175.00p 147238
22/07/2024 181.50p 182.94p 180.00p 181.50p 10716
19/07/2024 183.50p 184.94p 181.50p 181.50p 61686
18/07/2024 182.50p 189.00p 182.00p 183.50p 536519
17/07/2024 178.50p 183.75p 177.00p 182.50p 457028
16/07/2024 178.50p 178.50p 177.00p 178.50p 8285
15/07/2024 180.00p 180.00p 177.00p 178.00p 90680
12/07/2024 178.50p 178.50p 177.00p 178.50p 45995
11/07/2024 178.50p 178.50p 177.00p 178.50p 20215
10/07/2024 180.00p 180.00p 177.00p 179.00p 77369
09/07/2024 180.00p 180.00p 177.00p 180.00p 6620
08/07/2024 180.00p 180.00p 177.06p 180.00p 39154
05/07/2024 180.00p 180.00p 177.00p 180.00p 55027

*Close Price adjusted for both dividends and splits