Workday, Inc. - 0M18.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.3	137.65	137.65	143.79	137.5	2,493
February 19, 2026	145	140.05	140.05	146.5	139.42	1,515
February 18, 2026	142	144.33	144.33	144.33	139.68	2,495
February 17, 2026	145.25	143.01	143.01	150	140.04	3,887
February 13, 2026	142.75	145.45	145.45	149.19	141.93	1,836
February 12, 2026	145.7	144.21	144.21	146	141.32	1,257
February 11, 2026	155	146.9	146.9	155	142.84	2,579
February 10, 2026	154.41	152.39	152.39	158.16	151	5,793
February 09, 2026	164.8	153.1	153.1	164.8	147.96	6,391
February 06, 2026	158.75	160.82	160.82	164.4	158.42	571
February 05, 2026	169.08	161.33	161.33	170.2	160.83	829
February 04, 2026	162.2	168.53	168.29	169.87	157.02	2,783
February 03, 2026	173.9	158.26	158.26	176.32	157.87	7,383
February 02, 2026	173.87	173.36	173.36	177.3	173.36	758
January 30, 2026	173.96	174.7	174.7	176.03	170	543
January 29, 2026	187.33	171.77	171.77	187.33	169.36	4,856
January 28, 2026	190	192.1	192.1	193.06	189.39	455
January 27, 2026	192	187.37	187.37	192	186.03	3,433
January 26, 2026	190.02	190.35	190.35	193.79	190.02	2,683
January 23, 2026	190	188.73	188.75	190	184.91	244
January 22, 2026	186.99	187.54	187.54	188.83	184	4,303
January 21, 2026	183.31	181.03	181.03	183.46	180.73	1,038
January 20, 2026	185.7	181.73	181.73	188.99	181.17	962
January 16, 2026	192.8	190.05	190.05	195.19	185.74	415
January 15, 2026	195.43	193.89	193.89	196.01	192.99	1,635
January 14, 2026	200.04	195.18	193.92	200.54	193.17	1,748
January 13, 2026	207.75	199.74	199.74	208.31	199.68	502
January 12, 2026	206	208.91	208.91	209.66	204.56	1,893
January 09, 2026	209.55	209.18	209.08	210.6	207.95	221
January 08, 2026	210.04	209.16	209.16	210.29	207.43	1,156
January 07, 2026	210.92	212	212	212.6	209.72	212
January 06, 2026	210	209.17	209.17	210	206.78	365
January 05, 2026	206.64	208.61	208.61	212.01	202.2	570
January 02, 2026	216.02	204.63	204.63	218.2	202.27	1,328
December 31, 2025	216.05	215.56	215.56	216.11	215.3	56
December 30, 2025	217.69	217.47	217.47	218.04	217	112
December 29, 2025	216.25	218.81	217.81	221.9	216.02	115
December 24, 2025	215.76	217.6	217.66	217.97	213.3	90
December 23, 2025	215.71	215.42	215.42	216.25	214.32	1,232
December 22, 2025	219	219.4	219.4	220.03	219	130
December 19, 2025	217.25	218.57	218.57	220	217.2	403
December 18, 2025	218.16	218.96	218.96	218.96	217.18	135
December 17, 2025	219.99	217.68	217.68	220.86	216.77	1,255
December 16, 2025	214.94	214.63	214.63	217.09	214.63	103
December 15, 2025	225.94	216.08	216.08	225.94	215.86	2,961
December 12, 2025	224.02	223.92	225.31	226.99	220.02	155
December 11, 2025	221.4	224.81	224.81	225.93	221.3	2,715
December 10, 2025	221.83	222.32	222.3	224.25	220.03	193
December 09, 2025	221.78	222.92	222.92	223.41	221.78	33
December 08, 2025	220	221.38	221.38	224.29	220	225
December 05, 2025	216.94	219	219	221.66	216.01	3,138
December 04, 2025	216.54	215	215	217.44	213.34	1,164
December 03, 2025	213	212.92	212.92	215.8	210.75	4,176
December 02, 2025	213.33	211.56	211.56	217.61	210.26	7,571
December 01, 2025	214.04	214.84	214.84	215.94	211.1	6,337
November 28, 2025	215.54	215.4	215.43	217.59	214.4	1,439
November 26, 2025	218.45	210.31	210.31	220.5	208	9,177
November 25, 2025	228.22	234.76	234.76	236.71	225	3,580
November 24, 2025	224.26	227.5	227.57	231.5	223	1,992
November 21, 2025	216.73	226.77	226.77	226.77	215.4	122

Workday, Inc. (0M18.L) LSE