Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
12.48
+0.26 (2.13%)
At close: Nov 26, 2025, 4:00 PM EST
12.49
+0.01 (0.08%)
After-hours: Nov 26, 2025, 4:12 PM EST
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12.30 | 12.48 | 12.30 | 12.45 | - | 1.84% | 3,939,122 |
| Nov 25, 2025 | 12.12 | 12.26 | 12.11 | 12.22 | 12.22 | 3.30% | 5,894,135 |
| Nov 24, 2025 | 11.72 | 11.86 | 11.71 | 11.83 | 11.83 | -2.31% | 7,701,776 |
| Nov 21, 2025 | 11.87 | 12.14 | 11.87 | 12.11 | 11.87 | 2.19% | 6,806,788 |
| Nov 20, 2025 | 11.99 | 12.01 | 11.83 | 11.85 | 11.62 | -1.33% | 5,407,520 |
| Nov 19, 2025 | 12.11 | 12.11 | 11.94 | 12.01 | 11.77 | -1.96% | 4,414,698 |
| Nov 18, 2025 | 12.16 | 12.30 | 12.14 | 12.25 | 12.01 | 0.33% | 4,821,785 |
| Nov 17, 2025 | 12.32 | 12.37 | 12.19 | 12.21 | 11.97 | -0.89% | 3,700,853 |
| Nov 14, 2025 | 12.36 | 12.37 | 12.24 | 12.32 | 12.08 | -0.73% | 3,449,504 |
| Nov 13, 2025 | 12.33 | 12.55 | 12.31 | 12.41 | 12.16 | 0.32% | 4,346,028 |
| Nov 12, 2025 | 12.49 | 12.55 | 12.33 | 12.37 | 12.13 | -2.37% | 7,212,027 |
| Nov 11, 2025 | 12.40 | 12.72 | 12.35 | 12.67 | 12.42 | 8.29% | 9,126,505 |
| Nov 10, 2025 | 11.57 | 11.71 | 11.52 | 11.70 | 11.47 | 1.04% | 5,154,309 |
| Nov 7, 2025 | 11.47 | 11.61 | 11.45 | 11.58 | 11.35 | 2.12% | 5,095,591 |
| Nov 6, 2025 | 11.22 | 11.39 | 11.22 | 11.34 | 11.12 | 0.62% | 5,106,882 |
| Nov 5, 2025 | 11.21 | 11.31 | 11.21 | 11.27 | 11.05 | 0.63% | 4,434,439 |
| Nov 4, 2025 | 11.17 | 11.32 | 11.12 | 11.20 | 10.98 | -1.58% | 6,779,341 |
| Nov 3, 2025 | 11.64 | 11.65 | 11.36 | 11.38 | 11.16 | -5.56% | 8,802,898 |
| Oct 31, 2025 | 11.92 | 12.08 | 11.92 | 12.05 | 11.81 | 0.67% | 8,167,447 |
| Oct 30, 2025 | 11.87 | 12.00 | 11.87 | 11.97 | 11.73 | 0.59% | 6,687,409 |
| Oct 29, 2025 | 12.16 | 12.18 | 11.87 | 11.90 | 11.66 | -2.74% | 8,792,116 |
| Oct 28, 2025 | 11.90 | 12.36 | 11.87 | 12.24 | 11.99 | 2.82% | 16,415,561 |
| Oct 27, 2025 | 11.78 | 11.91 | 11.77 | 11.90 | 11.66 | 1.45% | 5,009,917 |
| Oct 24, 2025 | 11.71 | 11.76 | 11.69 | 11.73 | 11.50 | 0.60% | 3,444,833 |
| Oct 23, 2025 | 11.72 | 11.73 | 11.61 | 11.66 | 11.43 | -0.68% | 4,859,184 |
| Oct 22, 2025 | 11.60 | 11.78 | 11.59 | 11.74 | 11.51 | 2.00% | 7,630,965 |
| Oct 21, 2025 | 11.63 | 11.66 | 11.49 | 11.51 | 11.28 | -1.29% | 4,897,663 |
| Oct 20, 2025 | 11.66 | 11.67 | 11.57 | 11.66 | 11.43 | -0.09% | 3,785,821 |
| Oct 17, 2025 | 11.55 | 11.67 | 11.51 | 11.67 | 11.44 | 1.66% | 3,917,330 |
| Oct 16, 2025 | 11.43 | 11.52 | 11.38 | 11.48 | 11.25 | 0.70% | 3,769,070 |
| Oct 15, 2025 | 11.36 | 11.44 | 11.34 | 11.40 | 11.17 | 0.44% | 4,198,213 |
| Oct 14, 2025 | 11.25 | 11.36 | 11.24 | 11.35 | 11.13 | 1.61% | 5,823,883 |
| Oct 13, 2025 | 11.19 | 11.30 | 11.15 | 11.17 | 10.95 | -1.15% | 4,167,749 |
| Oct 10, 2025 | 11.41 | 11.42 | 11.27 | 11.30 | 11.08 | 0.18% | 5,945,949 |
| Oct 9, 2025 | 11.34 | 11.35 | 11.26 | 11.28 | 11.06 | 0.09% | 3,589,844 |
| Oct 8, 2025 | 11.39 | 11.39 | 11.25 | 11.27 | 11.05 | - | 3,787,523 |
| Oct 7, 2025 | 11.19 | 11.31 | 11.18 | 11.27 | 11.05 | -0.18% | 5,341,853 |
| Oct 6, 2025 | 11.33 | 11.37 | 11.26 | 11.29 | 11.07 | -0.62% | 4,840,381 |
| Oct 3, 2025 | 11.38 | 11.45 | 11.32 | 11.36 | 11.14 | -0.53% | 5,251,129 |
| Oct 2, 2025 | 11.33 | 11.44 | 11.32 | 11.42 | 11.19 | -0.95% | 5,246,913 |
| Oct 1, 2025 | 11.57 | 11.66 | 11.52 | 11.53 | 11.30 | -0.60% | 5,144,687 |
| Sep 30, 2025 | 11.48 | 11.61 | 11.45 | 11.60 | 11.37 | 0.96% | 4,518,361 |
| Sep 29, 2025 | 11.45 | 11.51 | 11.44 | 11.49 | 11.26 | 0.44% | 4,667,563 |
| Sep 26, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.21 | 1.51% | 4,651,054 |
| Sep 25, 2025 | 11.36 | 11.41 | 11.22 | 11.27 | 11.05 | -0.53% | 4,126,816 |
| Sep 24, 2025 | 11.32 | 11.35 | 11.28 | 11.33 | 11.11 | -0.26% | 4,405,126 |
| Sep 23, 2025 | 11.45 | 11.47 | 11.31 | 11.36 | 11.14 | -0.26% | 4,077,107 |
| Sep 22, 2025 | 11.39 | 11.45 | 11.37 | 11.39 | 11.17 | -0.18% | 4,977,807 |
| Sep 19, 2025 | 11.44 | 11.47 | 11.40 | 11.41 | 11.18 | -0.17% | 4,688,374 |
| Sep 18, 2025 | 11.47 | 11.54 | 11.42 | 11.43 | 11.20 | -1.97% | 4,629,487 |