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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	224.72	217.05	217.05	227.65	217.05	902
November 19, 2025	227	224.79	224.79	227	223.52	503
November 18, 2025	222.96	225	225	227.16	222.01	787
November 17, 2025	230.1	228.9	228.9	230.16	228.2	606
November 14, 2025	224.1	231.03	231.03	233.56	224.1	248
November 13, 2025	226.91	223.77	223.77	226.91	223.51	360
November 12, 2025	226.83	226.91	226.91	228.51	225.34	221
November 11, 2025	227.97	227.46	227.46	228.5	226.2	3,035
November 10, 2025	227.15	226.49	226.49	227.15	223.13	6,106
November 07, 2025	225.03	221.84	222.1	226.86	220.86	344
November 06, 2025	231	224.83	224.83	231	220.83	2,005
November 05, 2025	234.03	232.5	232.5	234.03	231.1	402
November 04, 2025	236.4	233.17	233.17	236.4	230.77	266
November 03, 2025	240.79	233.36	233.67	240.82	232.6	9,243
October 31, 2025	233.55	237.58	237.58	237.58	231.95	156
October 30, 2025	230.88	234.64	234.64	235.14	230.49	501
October 29, 2025	235.62	230.17	230.17	235.62	229.08	187
October 28, 2025	238.36	239.84	239.84	241.3	238	256
October 27, 2025	243.77	240.27	240.27	244.98	238.58	569
October 24, 2025	243	243.17	243.17	247.01	243	253
October 23, 2025	242.63	242.45	241.62	243.56	241.23	427
October 22, 2025	246	246.68	246.68	247.21	243.24	1,979
October 21, 2025	240.12	244.02	244.02	246.91	240.06	440
October 20, 2025	234.5	239.99	239.99	240	234.5	380
October 17, 2025	228.5	230.5	234.61	234.6	228.5	568
October 16, 2025	237	230.63	230.63	240.48	229.94	271
October 15, 2025	236.51	235	235	237.91	235	403
October 14, 2025	236.6	233.24	234.09	236.6	228.57	485
October 13, 2025	237.51	235.99	235.99	237.51	233	626
October 10, 2025	238.14	234.49	234.49	239.81	233	1,287
October 09, 2025	237.84	239.56	239.56	240.52	237.66	2,557
October 08, 2025	234.05	236.79	236.79	236.97	233.16	2,101
October 07, 2025	237.9	238.88	238.88	239.32	229.8	1,543
October 06, 2025	237.8	243.1	243.1	243.1	235.2	3,849
October 03, 2025	232.74	235.03	236	237.16	230.78	1,204
October 02, 2025	235	235.24	235.24	235.24	231.07	675
October 01, 2025	239.92	237.47	237.47	241.36	231.13	28,902
September 30, 2025	249.65	242.5	242.5	249.65	242.5	1,273
September 29, 2025	247.62	248.1	248.1	248.22	245.32	1,348
September 26, 2025	243.81	246.53	246.69	247.9	242.77	1,079
September 25, 2025	239.94	241.49	241.49	241.5	238.27	128
September 24, 2025	238.5	238.7	238.7	242.98	238.22	1,429
September 23, 2025	242.66	241.66	241.66	244.48	240.66	3,884
September 22, 2025	234.3	236.92	236.92	239.76	232.02	1,194
September 19, 2025	236.8	231.99	231.99	237	231.19	609
September 18, 2025	237.01	233.74	233.74	239.47	231.49	1,207
September 17, 2025	229.99	234.38	234.38	240.53	229.82	9,467
September 16, 2025	222.75	219.77	219.77	223.85	219.44	465
September 15, 2025	222.71	220.57	220.57	224.92	220.57	591
September 12, 2025	226.99	223.03	223.03	227.57	222.36	2,244
September 11, 2025	227.7	226.16	226.16	227.91	225.04	303

Workday, Inc. (0M18.L) LSE