Workday, Inc. (0M18.L) LSE
131.67
-2.5965(-1.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
131.67
-2.5965(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 133.8 | 131.67 | 131.67 | 138.21 | 131 | 2,108 |
| March 12, 2026 | 140 | 134.27 | 134.27 | 141.16 | 134.19 | 1,242 |
| March 11, 2026 | 142.7 | 137.88 | 137.88 | 144.86 | 136.98 | 2,367 |
| March 10, 2026 | 148.3 | 142.11 | 142.11 | 149.48 | 139.7 | 2,632 |
| March 09, 2026 | 148.06 | 148.53 | 148.53 | 152.21 | 147.04 | 1,742 |
| March 06, 2026 | 146.23 | 147 | 147 | 149 | 144 | 3,244 |
| March 05, 2026 | 144.07 | 147.06 | 147.06 | 148.94 | 142.16 | 3,820 |
| March 04, 2026 | 143.9 | 145.13 | 145.13 | 148.1 | 141.46 | 6,304 |
| March 03, 2026 | 132 | 141.98 | 141.98 | 143.5 | 129.2 | 3,646 |
| March 02, 2026 | 132 | 134.95 | 134.95 | 136.19 | 129.04 | 132,343 |
| February 27, 2026 | 135.5 | 133.56 | 133.56 | 135.5 | 129.15 | 7,173 |
| February 26, 2026 | 131.55 | 138.59 | 138.59 | 142.64 | 131.55 | 13,322 |
| February 25, 2026 | 118.19 | 129.44 | 129.44 | 130.73 | 115.8 | 54,278 |
| February 24, 2026 | 130 | 130.87 | 130.87 | 134.33 | 126.86 | 4,381 |
| February 23, 2026 | 135 | 126.05 | 126.05 | 135.99 | 125.97 | 6,047 |
| February 20, 2026 | 140.3 | 137.65 | 0 | 143.79 | 137.5 | 2,493 |
| February 19, 2026 | 142.63 | 140.6 | 0 | 146 | 139.42 | 1,775 |
| February 18, 2026 | 142 | 144.33 | 0 | 144.33 | 139.68 | 2,495 |
| February 17, 2026 | 145.25 | 143.01 | 0 | 150 | 140.04 | 3,887 |
| February 13, 2026 | 142.75 | 145.45 | 0 | 149.19 | 141.93 | 1,836 |
| February 12, 2026 | 145.7 | 144.21 | 0 | 146 | 141.32 | 1,257 |
| February 11, 2026 | 155 | 146.9 | 0 | 155 | 142.84 | 2,579 |
| February 10, 2026 | 154.41 | 152.39 | 0 | 158.16 | 151 | 5,793 |
| February 09, 2026 | 164.8 | 153.1 | 0 | 164.8 | 147.96 | 6,391 |
| February 06, 2026 | 158.75 | 160.82 | 0 | 164.4 | 158.42 | 571 |
| February 05, 2026 | 169.08 | 161.33 | 0 | 170.2 | 160.83 | 829 |
| February 04, 2026 | 160 | 168.29 | 0 | 168.7 | 157.59 | 2,819 |
| February 03, 2026 | 173.9 | 158.29 | 0 | 176.32 | 157.7 | 7,488 |
| February 02, 2026 | 173.87 | 173.36 | 0 | 177.3 | 173.36 | 758 |
| January 30, 2026 | 173.96 | 174.7 | 0 | 176.03 | 170 | 543 |
| January 29, 2026 | 187.33 | 171.77 | 0 | 187.33 | 169.36 | 4,856 |
| January 28, 2026 | 190 | 192.1 | 0 | 193.06 | 189.39 | 456 |
| January 27, 2026 | 192 | 187.37 | 0 | 192 | 186.03 | 3,433 |
| January 26, 2026 | 190.02 | 190.35 | 0 | 193.79 | 190.02 | 2,683 |
| January 23, 2026 | 189.16 | 189.36 | 0 | 190.03 | 185.01 | 393 |
| January 22, 2026 | 186.99 | 187.54 | 0 | 188.83 | 184 | 4,303 |
| January 21, 2026 | 183.31 | 181.03 | 0 | 183.46 | 180.73 | 1,038 |
| January 20, 2026 | 185.7 | 181.73 | 0 | 188.99 | 181.17 | 962 |
| January 16, 2026 | 192.8 | 188.87 | 0 | 195.19 | 185.74 | 439 |
| January 15, 2026 | 195.43 | 193.89 | 0 | 196.01 | 192.99 | 1,635 |
| January 14, 2026 | 199.9 | 193.9 | 0 | 200.54 | 192.45 | 1,936 |
| January 13, 2026 | 207.75 | 199.74 | 0 | 208.31 | 199.68 | 502 |
| January 12, 2026 | 206 | 208.91 | 0 | 209.66 | 204.56 | 1,893 |
| January 09, 2026 | 210.6 | 209.08 | 0 | 210.6 | 208 | 259 |
| January 08, 2026 | 210.04 | 209.16 | 0 | 210.29 | 207.43 | 1,156 |
| January 07, 2026 | 210.92 | 212 | 0 | 212.6 | 209.72 | 212 |
| January 06, 2026 | 210 | 209.17 | 0 | 210 | 206.78 | 365 |
| January 05, 2026 | 206.64 | 208.61 | 0 | 212.01 | 202.2 | 612 |
| January 02, 2026 | 216.02 | 204.63 | 0 | 218.2 | 202.27 | 1,328 |
| December 31, 2025 | 216.05 | 215.56 | 0 | 216.11 | 215.3 | 56 |
| December 30, 2025 | 217.69 | 217.47 | 0 | 218.04 | 217 | 112 |
| December 29, 2025 | 220.7 | 219.35 | 0 | 220.7 | 217.74 | 132 |
| December 24, 2025 | 216.33 | 217.66 | 0 | 217.91 | 216.33 | 96 |
| December 23, 2025 | 215.71 | 215.42 | 0 | 216.25 | 214.32 | 1,232 |
| December 22, 2025 | 219 | 219.4 | 0 | 220.03 | 219 | 130 |
| December 19, 2025 | 218 | 218.71 | 0 | 219.11 | 217.59 | 403 |
| December 18, 2025 | 218.16 | 218.96 | 0 | 218.96 | 217.18 | 135 |
| December 17, 2025 | 219.99 | 217.68 | 0 | 220.86 | 216.77 | 1,255 |
| December 16, 2025 | 214.94 | 214.63 | 0 | 217.09 | 214.63 | 103 |
| December 15, 2025 | 225.94 | 216.08 | 0 | 225.94 | 215.86 | 2,961 |