Vodafone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.08	95.70	93.50	93.92	93.92	-1.45%	99,957,108
Dec 4, 2025	95.16	95.78	94.10	95.30	95.30	0.27%	112,232,998
Dec 3, 2025	94.00	95.26	93.26	95.04	95.04	1.17%	79,606,716
Dec 2, 2025	92.12	94.80	92.08	93.94	93.94	1.71%	70,672,610
Dec 1, 2025	94.12	94.32	92.36	92.36	92.36	-1.77%	69,909,080
Nov 28, 2025	94.40	94.76	93.92	94.02	94.02	-0.25%	61,437,638
Nov 27, 2025	94.14	94.64	93.50	94.26	94.26	0.19%	37,985,360
Nov 26, 2025	91.72	94.62	91.72	94.08	94.08	1.69%	74,440,569
Nov 25, 2025	90.22	92.98	90.04	92.52	92.52	2.37%	57,619,392
Nov 24, 2025	90.30	90.78	89.44	90.38	90.38	0.40%	148,789,903
Nov 21, 2025	88.76	90.20	88.52	90.02	90.02	0.22%	67,246,457
Nov 20, 2025	90.02	90.84	89.34	89.82	89.82	-2.14%	140,961,100
Nov 19, 2025	92.92	93.42	91.78	91.78	89.79	-1.35%	101,386,900
Nov 18, 2025	93.34	93.43	91.88	93.04	91.03	-0.62%	45,161,630
Nov 17, 2025	93.66	95.18	93.18	93.62	91.60	-0.34%	51,343,090
Nov 14, 2025	94.92	95.26	93.32	93.94	91.91	-1.51%	37,723,640
Nov 13, 2025	94.00	95.38	92.20	95.38	93.32	0.53%	66,542,210
Nov 12, 2025	94.96	96.30	94.62	94.88	92.83	-1.50%	106,767,800
Nov 11, 2025	93.24	96.34	91.24	96.32	94.24	8.32%	136,970,900
Nov 10, 2025	87.52	88.92	87.32	88.92	87.00	0.63%	107,133,700
Nov 7, 2025	86.96	88.70	86.76	88.36	86.45	1.38%	111,386,400
Nov 6, 2025	86.60	87.28	85.90	87.16	85.27	0.28%	69,951,920
Nov 5, 2025	86.54	87.16	85.82	86.92	85.04	0.37%	45,444,400
Nov 4, 2025	86.50	87.10	85.24	86.60	84.73	-0.87%	51,228,180
Nov 3, 2025	89.98	91.06	87.22	87.36	85.47	-5.19%	97,872,770
Oct 31, 2025	91.20	92.32	90.62	92.14	90.15	0.90%	45,615,230
Oct 30, 2025	91.14	91.84	90.66	91.32	89.34	0.42%	31,665,070
Oct 29, 2025	92.62	94.00	90.64	90.94	88.97	-2.22%	86,544,150
Oct 28, 2025	89.58	93.52	88.46	93.00	90.99	4.42%	100,781,700
Oct 27, 2025	88.50	89.36	88.28	89.06	87.13	0.32%	37,332,230
Oct 24, 2025	87.86	88.78	87.04	88.78	86.86	0.93%	27,108,950
Oct 23, 2025	88.52	88.74	87.62	87.96	86.06	-0.34%	64,507,140
Oct 22, 2025	87.38	88.48	87.14	88.26	86.35	1.82%	51,582,050
Oct 21, 2025	87.00	87.61	86.30	86.68	84.81	-0.12%	57,734,310
Oct 20, 2025	86.90	87.36	86.46	86.78	84.90	-0.16%	47,882,210
Oct 17, 2025	85.90	86.98	85.28	86.92	85.04	1.07%	44,810,610
Oct 16, 2025	85.68	86.06	85.08	86.00	84.14	0.66%	26,030,420
Oct 15, 2025	85.64	86.36	85.06	85.44	83.59	0.33%	37,728,660
Oct 14, 2025	83.52	85.48	83.40	85.16	83.32	0.92%	45,706,540
Oct 13, 2025	85.20	85.32	83.94	84.38	82.56	-1.24%	69,685,520
Oct 10, 2025	85.46	86.58	85.14	85.44	83.59	0.02%	57,892,480
Oct 9, 2025	84.44	85.46	84.30	85.42	83.57	0.92%	66,269,790
Oct 8, 2025	84.22	85.32	83.96	84.64	82.81	0.52%	53,458,150
Oct 7, 2025	84.22	84.52	83.46	84.20	82.38	0.14%	40,630,060
Oct 6, 2025	84.30	84.76	83.50	84.08	82.26	-0.40%	44,400,160
Oct 3, 2025	85.10	85.78	84.42	84.42	82.59	-0.71%	45,806,230
Oct 2, 2025	85.78	86.38	84.48	85.02	83.18	-1.37%	59,710,730
Oct 1, 2025	86.24	86.64	85.82	86.20	84.34	0.05%	35,339,380
Sep 30, 2025	85.56	86.36	85.06	86.16	84.30	0.58%	56,385,660
Sep 29, 2025	85.72	86.00	85.04	85.66	83.81	-0.12%	34,759,070