Shares Magazine
212.00p+3.50 (+1.72%)30 Jun 2025, 17:20
Boku, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 203.50p | 207.00p | 200.00p | 204.00p | 921,480 |
| Jun 26, 2025 | 193.00p | 207.00p | 193.68p | 200.00p | 708,055 |
| Jun 25, 2025 | 188.50p | 196.40p | 187.70p | 193.00p | 905,921 |
| Jun 24, 2025 | 188.50p | 189.01p | 187.00p | 188.50p | 356,964 |
| Jun 23, 2025 | 190.00p | 190.25p | 187.00p | 188.50p | 1,009,199 |
| Jun 20, 2025 | 189.50p | 191.00p | 189.50p | 190.00p | 467,203 |
| Jun 19, 2025 | 193.00p | 193.50p | 189.39p | 189.50p | 476,272 |
| Jun 18, 2025 | 195.00p | 196.00p | 192.24p | 193.00p | 356,781 |
| Jun 17, 2025 | 195.50p | 196.97p | 194.00p | 195.00p | 670,581 |
| Jun 16, 2025 | 196.00p | 197.00p | 193.00p | 195.50p | 651,300 |
| Jun 13, 2025 | 189.50p | 196.98p | 189.00p | 194.00p | 886,264 |
| Jun 12, 2025 | 177.00p | 193.25p | 177.00p | 190.00p | 973,874 |
| Jun 11, 2025 | 177.50p | 177.50p | 176.18p | 177.00p | 800,151 |
| Jun 10, 2025 | 177.50p | 178.00p | 176.00p | 177.50p | 263,167 |
| Jun 9, 2025 | 176.50p | 177.70p | 175.00p | 177.50p | 470,724 |
| Jun 6, 2025 | 178.50p | 180.00p | 175.00p | 175.00p | 323,934 |
| Jun 5, 2025 | 183.50p | 182.00p | 177.50p | 177.50p | 237,862 |
| Jun 4, 2025 | 183.50p | 185.00p | 182.00p | 183.50p | 73,573 |
| Jun 3, 2025 | 182.50p | 185.00p | 182.00p | 183.50p | 136,653 |
| Jun 2, 2025 | 186.50p | 188.00p | 182.00p | 182.50p | 103,010 |
| May 30, 2025 | 192.50p | 191.74p | 185.00p | 186.50p | 177,471 |
| May 29, 2025 | 188.00p | 194.00p | 186.00p | 192.50p | 568,143 |
| May 28, 2025 | 181.00p | 189.95p | 181.00p | 186.00p | 410,317 |
| May 27, 2025 | 183.00p | 184.00p | 180.00p | 181.00p | 673,119 |
| May 23, 2025 | 175.00p | 184.00p | 176.55p | 184.00p | 659,113 |
| May 22, 2025 | 172.50p | 177.00p | 173.00p | 175.50p | 435,405 |
| May 21, 2025 | 166.00p | 174.50p | 165.00p | 174.50p | 8,644,525 |
| May 20, 2025 | 166.00p | 167.00p | 165.00p | 166.00p | 319,710 |
| May 19, 2025 | 165.50p | 177.50p | 164.00p | 177.50p | 468,112 |
| May 16, 2025 | 165.50p | 166.00p | 164.00p | 164.00p | 876,418 |
| May 15, 2025 | 166.00p | 166.00p | 164.00p | 164.00p | 427,744 |
| May 14, 2025 | 166.00p | 167.50p | 164.81p | 165.00p | 73,063 |
| May 13, 2025 | 166.00p | 166.50p | 164.00p | 166.00p | 910,070 |
| May 12, 2025 | 166.00p | 167.33p | 164.00p | 166.00p | 319,556 |
| May 9, 2025 | 166.50p | 167.20p | 163.00p | 166.00p | 1,464,724 |
| May 8, 2025 | 167.00p | 170.00p | 165.00p | 166.50p | 2,708,730 |
| May 7, 2025 | 165.50p | 168.00p | 163.00p | 168.00p | 4,069,752 |
| May 6, 2025 | 165.50p | 166.70p | 163.00p | 165.50p | 406,079 |
| May 2, 2025 | 163.00p | 167.80p | 161.00p | 165.50p | 280,717 |
| May 1, 2025 | 162.00p | 166.00p | 160.00p | 163.00p | 170,608 |
| Apr 30, 2025 | 161.50p | 163.00p | 160.00p | 161.50p | 1,595,023 |
| Apr 29, 2025 | 161.50p | 162.40p | 160.00p | 161.00p | 201,764 |
| Apr 28, 2025 | 162.00p | 162.64p | 160.00p | 161.50p | 88,336 |
| Apr 25, 2025 | 157.00p | 164.00p | 155.00p | 162.00p | 1,383,483 |
| Apr 24, 2025 | 157.00p | 159.00p | 154.00p | 157.00p | 144,078 |
| Apr 23, 2025 | 156.50p | 158.80p | 153.00p | 157.00p | 173,104 |
| Apr 22, 2025 | 154.00p | 155.00p | 153.05p | 154.00p | 442,132 |
| Apr 17, 2025 | 154.00p | 155.00p | 153.00p | 154.00p | 409,982 |
| Apr 16, 2025 | 153.50p | 155.00p | 152.00p | 154.00p | 1,137,382 |
| Apr 15, 2025 | 153.50p | 154.00p | 152.00p | 153.50p | 702,057 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Carnival PLC | 1,834.50 | 2.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Intermediate Capital Group PLC | 1,929.00 | -4.13 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Prs Reit (The) PLC | 108.20 | -3.74 |