Workday, Inc. (LON:0M18)
London
· Delayed Price · Currency is GBP · Price in USD 219.41
+2.73 (1.26%)
At close: Dec 5, 2025
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.94 | 221.78 | 214.50 | 219.41 | 219.41 | 1.26% | 3,138 |
| Dec 4, 2025 | 214.86 | 217.44 | 211.25 | 216.68 | 216.68 | 1.87% | 1,174 |
| Dec 3, 2025 | 213.00 | 215.80 | 210.75 | 212.71 | 212.71 | 0.54% | 3,910 |
| Dec 2, 2025 | 213.33 | 217.61 | 210.27 | 211.56 | 211.56 | -1.53% | 7,571 |
| Dec 1, 2025 | 214.04 | 215.94 | 211.10 | 214.84 | 214.84 | -0.27% | 6,337 |
| Nov 28, 2025 | 215.54 | 217.59 | 214.40 | 215.43 | 215.43 | 1.86% | 1,174 |
| Nov 26, 2025 | 219.29 | 223.30 | 207.70 | 211.49 | 211.49 | -9.91% | 10,385 |
| Nov 25, 2025 | 227.08 | 236.71 | 224.15 | 234.76 | 234.76 | 3.19% | 3,341 |
| Nov 24, 2025 | 224.26 | 231.50 | 223.00 | 227.50 | 227.50 | 0.32% | 638 |
| Nov 21, 2025 | 217.73 | 226.77 | 213.44 | 226.77 | 226.77 | 4.48% | 122 |
| Nov 20, 2025 | 226.18 | 227.94 | 217.05 | 217.05 | 217.05 | -3.71% | 902 |
| Nov 19, 2025 | 225.64 | 227.90 | 223.50 | 225.42 | 225.42 | 0.19% | 424 |
| Nov 18, 2025 | 223.44 | 227.16 | 221.18 | 225.00 | 225.00 | -1.71% | 787 |
| Nov 17, 2025 | 230.10 | 230.96 | 228.16 | 228.90 | 228.90 | -0.79% | 606 |
| Nov 14, 2025 | 224.10 | 233.89 | 224.10 | 230.73 | 230.73 | 3.08% | 248 |
| Nov 13, 2025 | 225.91 | 227.14 | 223.30 | 223.83 | 223.83 | -1.36% | 360 |
| Nov 12, 2025 | 226.83 | 228.51 | 225.34 | 226.91 | 226.91 | -0.24% | 244 |
| Nov 11, 2025 | 227.97 | 228.50 | 226.20 | 227.46 | 227.46 | 0.43% | 3,035 |
| Nov 10, 2025 | 227.15 | 227.15 | 223.13 | 226.49 | 226.49 | 1.86% | 6,045 |
| Nov 7, 2025 | 225.03 | 226.86 | 220.86 | 222.36 | 222.36 | -1.10% | 653 |
| Nov 6, 2025 | 230.78 | 231.00 | 220.83 | 224.83 | 224.83 | -3.34% | 2,007 |
| Nov 5, 2025 | 233.60 | 235.47 | 230.91 | 232.60 | 232.60 | 0.52% | 225 |
| Nov 4, 2025 | 236.40 | 236.46 | 230.77 | 231.40 | 231.40 | -2.28% | 238 |
| Nov 3, 2025 | 240.79 | 240.82 | 232.60 | 236.80 | 236.80 | -0.33% | 9,564 |
| Oct 31, 2025 | 234.86 | 237.58 | 231.42 | 237.58 | 237.58 | 1.81% | 156 |
| Oct 30, 2025 | 231.69 | 235.55 | 230.49 | 233.36 | 233.36 | 1.39% | 501 |
| Oct 29, 2025 | 235.62 | 235.62 | 228.66 | 230.17 | 230.17 | -3.80% | 162 |
| Oct 28, 2025 | 236.04 | 241.75 | 236.01 | 239.27 | 239.27 | 0.04% | 256 |
| Oct 27, 2025 | 243.50 | 244.98 | 238.39 | 239.18 | 239.18 | -2.06% | 415 |
| Oct 24, 2025 | 243.00 | 247.01 | 243.00 | 244.22 | 244.22 | 0.73% | 253 |
| Oct 23, 2025 | 242.63 | 243.56 | 241.23 | 242.45 | 242.45 | -0.64% | 456 |
| Oct 22, 2025 | 246.00 | 247.41 | 243.24 | 244.00 | 244.00 | -0.24% | 1,979 |
| Oct 21, 2025 | 241.44 | 247.22 | 239.83 | 244.60 | 244.60 | 1.86% | 440 |
| Oct 20, 2025 | 234.50 | 240.44 | 234.50 | 240.14 | 240.14 | 2.72% | 380 |
| Oct 17, 2025 | 228.50 | 234.61 | 228.50 | 233.78 | 233.78 | 1.20% | 527 |
| Oct 16, 2025 | 237.00 | 240.65 | 229.94 | 231.01 | 231.01 | -1.70% | 271 |
| Oct 15, 2025 | 236.51 | 237.92 | 235.00 | 235.00 | 235.00 | -1.38% | 403 |
| Oct 14, 2025 | 236.60 | 238.30 | 228.57 | 238.30 | 238.30 | 1.01% | 965 |
| Oct 13, 2025 | 237.51 | 237.51 | 232.87 | 235.91 | 235.91 | 0.99% | 626 |
| Oct 10, 2025 | 238.14 | 240.00 | 233.00 | 233.60 | 233.60 | -2.49% | 1,287 |
| Oct 9, 2025 | 237.84 | 240.83 | 237.58 | 239.56 | 239.56 | 0.92% | 2,557 |
| Oct 8, 2025 | 233.53 | 237.65 | 233.08 | 237.38 | 237.38 | 2.64% | 2,101 |
| Oct 7, 2025 | 237.90 | 239.43 | 229.80 | 231.27 | 231.27 | -4.87% | 1,543 |
| Oct 6, 2025 | 237.65 | 243.10 | 235.20 | 243.10 | 243.10 | 3.06% | 3,849 |
| Oct 3, 2025 | 232.75 | 237.17 | 230.78 | 235.89 | 235.89 | 0.89% | 1,241 |
| Oct 2, 2025 | 233.35 | 235.30 | 230.91 | 233.80 | 233.80 | 0.65% | 675 |
| Oct 1, 2025 | 239.92 | 241.79 | 231.13 | 232.28 | 232.28 | -4.21% | 28,902 |
| Sep 30, 2025 | 249.65 | 249.65 | 242.50 | 242.50 | 242.50 | -2.16% | 1,273 |
| Sep 29, 2025 | 245.72 | 248.22 | 245.31 | 247.85 | 247.85 | 0.54% | 1,348 |
| Sep 26, 2025 | 243.81 | 247.90 | 242.77 | 246.53 | 246.53 | 2.57% | 1,056 |
| Sep 25, 2025 | 240.72 | 241.50 | 238.13 | 240.35 | 240.35 | -0.07% | 87 |
| Sep 24, 2025 | 238.50 | 242.98 | 238.22 | 240.53 | 240.53 | -0.05% | 1,407 |
| Sep 23, 2025 | 242.66 | 244.54 | 240.66 | 240.66 | 240.66 | 0.37% | 3,884 |
| Sep 22, 2025 | 233.16 | 239.76 | 231.12 | 239.76 | 239.76 | 3.35% | 1,194 |
| Sep 19, 2025 | 236.80 | 237.00 | 231.19 | 231.99 | 231.99 | -0.75% | 609 |
| Sep 18, 2025 | 237.01 | 239.47 | 231.49 | 233.74 | 233.74 | -0.27% | 1,207 |
| Sep 17, 2025 | 229.99 | 240.53 | 229.82 | 234.38 | 234.38 | 6.65% | 9,467 |
| Sep 16, 2025 | 222.75 | 223.85 | 219.44 | 219.77 | 219.77 | -0.36% | 465 |
| Sep 15, 2025 | 222.71 | 224.92 | 220.57 | 220.57 | 220.57 | -1.10% | 591 |
| Sep 12, 2025 | 226.99 | 227.57 | 222.36 | 223.03 | 223.03 | -1.38% | 2,244 |
| Sep 11, 2025 | 227.70 | 227.91 | 225.04 | 226.16 | 226.16 | -0.90% | 210 |
| Sep 10, 2025 | 230.01 | 231.35 | 223.86 | 228.21 | 228.21 | -1.21% | 975 |
| Sep 9, 2025 | 233.52 | 233.52 | 229.73 | 231.00 | 231.00 | -0.41% | 79 |
| Sep 8, 2025 | 232.45 | 233.40 | 229.31 | 231.95 | 231.95 | 0.45% | 423 |
| Sep 5, 2025 | 233.00 | 237.54 | 230.70 | 230.92 | 230.92 | -0.35% | 412 |
| Sep 4, 2025 | 231.22 | 231.95 | 227.07 | 231.72 | 231.72 | 0.09% | 979 |
| Sep 3, 2025 | 230.92 | 234.84 | 229.02 | 231.50 | 231.50 | 0.98% | 1,773 |
| Sep 2, 2025 | 227.49 | 229.35 | 226.19 | 229.26 | 229.26 | -0.27% | 500 |
| Aug 29, 2025 | 227.00 | 230.27 | 227.00 | 229.88 | 229.88 | 0.46% | 67 |
| Aug 28, 2025 | 229.87 | 232.35 | 228.22 | 228.82 | 228.82 | 0.38% | 425 |
| Aug 27, 2025 | 224.40 | 227.99 | 223.16 | 227.95 | 227.95 | 2.53% | 1,650 |
| Aug 26, 2025 | 225.14 | 226.69 | 221.13 | 222.32 | 222.32 | -1.22% | 1,058 |
| Aug 25, 2025 | 221.10 | 225.06 | 220.51 | 225.06 | 225.06 | 2.20% | 1,712 |
| Aug 22, 2025 | 218.29 | 220.50 | 211.10 | 220.21 | 220.21 | -2.60% | 6,807 |
| Aug 21, 2025 | 227.00 | 227.49 | 224.22 | 226.10 | 226.10 | -1.70% | 1,120 |
| Aug 20, 2025 | 230.00 | 231.48 | 228.38 | 230.02 | 230.02 | -0.01% | 177 |
| Aug 19, 2025 | 231.50 | 234.49 | 229.69 | 230.04 | 230.04 | -0.22% | 2,741 |
| Aug 18, 2025 | 229.00 | 230.55 | 226.30 | 230.55 | 230.55 | 2.09% | 1,687 |
| Aug 15, 2025 | 221.94 | 226.00 | 221.94 | 225.83 | 225.83 | 1.78% | 116 |
| Aug 14, 2025 | 223.00 | 223.65 | 218.84 | 221.87 | 221.87 | 0.55% | 208 |
| Aug 13, 2025 | 216.33 | 221.40 | 213.82 | 220.66 | 220.66 | 3.21% | 873 |
| Aug 12, 2025 | 212.00 | 213.79 | 206.96 | 213.79 | 213.79 | -0.18% | 473 |
| Aug 11, 2025 | 225.00 | 225.00 | 211.73 | 214.17 | 214.17 | -3.14% | 398 |
| Aug 8, 2025 | 223.00 | 223.00 | 218.47 | 221.11 | 221.11 | 0.65% | 269 |
| Aug 7, 2025 | 229.31 | 232.84 | 219.67 | 219.67 | 219.67 | -3.79% | 2,372 |
| Aug 6, 2025 | 227.94 | 230.15 | 224.80 | 228.33 | 228.33 | 1.01% | 561 |
| Aug 5, 2025 | 225.81 | 226.91 | 223.92 | 226.04 | 226.04 | 1.13% | 162 |
| Aug 4, 2025 | 223.00 | 226.18 | 222.98 | 223.52 | 223.52 | -1.27% | 388 |
| Aug 1, 2025 | 229.73 | 229.73 | 223.06 | 226.40 | 226.40 | -2.15% | 400 |
| Jul 31, 2025 | 234.64 | 236.59 | 231.35 | 231.38 | 231.38 | -3.41% | 161 |
| Jul 30, 2025 | 239.91 | 240.75 | 236.58 | 239.55 | 239.55 | 0.43% | 242 |
| Jul 29, 2025 | 239.00 | 241.27 | 238.48 | 238.53 | 238.53 | -0.16% | 394 |
| Jul 28, 2025 | 241.47 | 241.55 | 238.34 | 238.92 | 238.92 | -0.27% | 200 |
| Jul 25, 2025 | 238.57 | 240.04 | 236.65 | 239.57 | 239.57 | 0.98% | 334 |
| Jul 24, 2025 | 240.30 | 244.00 | 236.17 | 237.25 | 237.25 | -2.51% | 220 |
| Jul 23, 2025 | 240.00 | 243.37 | 238.03 | 243.37 | 243.37 | 1.88% | 2,773 |
| Jul 22, 2025 | 234.18 | 239.10 | 233.46 | 238.89 | 238.89 | 2.27% | 249 |
| Jul 21, 2025 | 234.26 | 235.24 | 232.28 | 233.59 | 233.59 | 0.61% | 333 |
| Jul 18, 2025 | 232.44 | 233.20 | 229.01 | 232.17 | 232.17 | 1.11% | 2,510 |
| Jul 17, 2025 | 226.50 | 229.62 | 226.18 | 229.61 | 229.61 | 1.69% | 161 |