Vodafone Group Public Limited Company (LON:0LQQ)
London · Delayed Price · Currency is GBP · Price in USD 11.94
+0.10 (0.86%)
At close: Aug 22, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.92 | 11.98 | 11.91 | 11.94 | 11.94 | 0.86% | 2,627 |
| Aug 21, 2025 | 11.81 | 11.87 | 11.81 | 11.84 | 11.84 | -0.25% | 1,056 |
| Aug 20, 2025 | 11.79 | 11.92 | 11.79 | 11.87 | 11.87 | 1.37% | 2,640 |
| Aug 19, 2025 | 11.70 | 11.80 | 11.70 | 11.71 | 11.71 | -0.16% | 5,696 |
| Aug 18, 2025 | 11.65 | 11.75 | 11.65 | 11.73 | 11.73 | 0.46% | 2,219 |
| Aug 15, 2025 | 11.63 | 11.69 | 11.62 | 11.68 | 11.68 | 0.39% | 200,400 |
| Aug 14, 2025 | 11.62 | 11.63 | 11.59 | 11.63 | 11.63 | -0.17% | 642 |
| Aug 13, 2025 | 11.68 | 11.68 | 11.61 | 11.65 | 11.65 | 0.86% | 1,907 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.51 | 11.55 | 11.55 | 0.57% | 997,502 |
| Aug 11, 2025 | 11.51 | 11.53 | 11.48 | 11.49 | 11.49 | 0.92% | 8,852 |
| Aug 8, 2025 | 11.38 | 11.39 | 11.35 | 11.38 | 11.38 | 1.43% | 1,007 |
| Aug 7, 2025 | 11.05 | 11.22 | 11.01 | 11.22 | 11.22 | -1.15% | 1,428 |
| Aug 6, 2025 | 11.40 | 11.49 | 11.35 | 11.35 | 11.35 | 2.25% | 1,027 |
| Aug 5, 2025 | 11.02 | 11.10 | 10.99 | 11.10 | 11.10 | 0.80% | 4,348 |
| Aug 4, 2025 | 11.00 | 11.02 | 10.96 | 11.01 | 11.01 | 0.61% | 1,290 |
| Aug 1, 2025 | 10.81 | 10.99 | 10.81 | 10.95 | 10.95 | 1.48% | 2,202 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.66 | 10.79 | 10.79 | -2.93% | 3,704 |
| Jul 30, 2025 | 11.04 | 11.12 | 11.04 | 11.11 | 11.11 | 0.17% | 695 |
| Jul 29, 2025 | 11.16 | 11.16 | 11.00 | 11.09 | 11.09 | -0.62% | 983,505 |
| Jul 28, 2025 | 11.20 | 11.20 | 11.10 | 11.16 | 11.16 | -1.96% | 11,991 |
| Jul 25, 2025 | 11.35 | 11.39 | 11.31 | 11.38 | 11.38 | -1.57% | 11,104 |
| Jul 24, 2025 | 11.64 | 11.68 | 11.55 | 11.57 | 11.57 | 2.80% | 9,532 |
| Jul 23, 2025 | 11.19 | 11.26 | 11.15 | 11.25 | 11.25 | -0.52% | 1,327 |
| Jul 22, 2025 | 11.22 | 11.32 | 11.21 | 11.31 | 11.31 | 1.40% | 13,081 |
| Jul 21, 2025 | 11.04 | 11.18 | 11.04 | 11.15 | 11.15 | 1.66% | 5,178 |
| Jul 18, 2025 | 10.99 | 11.03 | 10.97 | 10.97 | 10.97 | 0.15% | 401 |
| Jul 17, 2025 | 10.91 | 10.96 | 10.89 | 10.96 | 10.96 | -0.45% | 331 |
| Jul 16, 2025 | 10.91 | 11.00 | 10.87 | 11.00 | 11.00 | 2.22% | 121,773 |
| Jul 15, 2025 | 10.84 | 10.85 | 10.77 | 10.77 | 10.77 | -1.10% | 1,933 |
| Jul 14, 2025 | 10.96 | 10.98 | 10.89 | 10.89 | 10.89 | 0.74% | 6,346 |
| Jul 11, 2025 | 10.85 | 10.86 | 10.80 | 10.81 | 10.81 | -0.95% | 8,014 |
| Jul 10, 2025 | 10.85 | 10.94 | 10.85 | 10.91 | 10.91 | 0.04% | 2,917 |
| Jul 9, 2025 | 10.95 | 10.96 | 10.90 | 10.91 | 10.91 | 0.39% | 216 |
| Jul 8, 2025 | 10.84 | 10.87 | 10.81 | 10.86 | 10.86 | -1.38% | 552 |
| Jul 7, 2025 | 11.06 | 11.06 | 10.97 | 11.02 | 11.02 | 2.18% | 2,628 |
| Jul 3, 2025 | 10.76 | 10.79 | 10.74 | 10.78 | 10.78 | 1.13% | 6,675 |
| Jul 2, 2025 | 10.86 | 10.86 | 10.63 | 10.66 | 10.66 | -2.22% | 1,018 |
| Jul 1, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 2.80% | 1,082 |
| Jun 30, 2025 | 10.54 | 10.63 | 10.52 | 10.61 | 10.61 | 0.33% | 435 |
| Jun 27, 2025 | 10.63 | 10.63 | 10.56 | 10.57 | 10.57 | -0.84% | 3,784 |
| Jun 26, 2025 | 10.54 | 10.70 | 10.53 | 10.66 | 10.66 | 2.80% | 2,793 |
| Jun 25, 2025 | 10.33 | 10.38 | 10.29 | 10.37 | 10.37 | - | 408 |
| Jun 24, 2025 | 10.36 | 10.41 | 10.36 | 10.37 | 10.37 | 2.36% | 1,595 |
| Jun 23, 2025 | 10.07 | 10.17 | 10.05 | 10.13 | 10.13 | -0.67% | 398 |
| Jun 20, 2025 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 1.07% | 1,954 |
| Jun 18, 2025 | 10.12 | 10.15 | 10.08 | 10.09 | 10.09 | -0.30% | 1,778 |
| Jun 17, 2025 | 10.16 | 10.17 | 10.08 | 10.12 | 10.12 | -2.01% | 3,078 |
| Jun 16, 2025 | 10.22 | 10.34 | 10.22 | 10.33 | 10.33 | 3.24% | 1,417 |
| Jun 13, 2025 | 9.95 | 10.05 | 9.93 | 10.01 | 10.01 | -0.10% | 501,400 |
| Jun 12, 2025 | 9.97 | 10.02 | 9.93 | 10.02 | 10.02 | 1.78% | 6,207 |