Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
9.45
+0.09 (0.96%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.53 | 9.56 | 9.45 | 9.45 | 9.45 | 0.96% | 12,864,632 |
| Mar 27, 2025 | 9.37 | 9.40 | 9.33 | 9.36 | 9.36 | - | 9,178,185 |
| Mar 26, 2025 | 9.28 | 9.38 | 9.28 | 9.36 | 9.36 | 0.11% | 7,593,822 |
| Mar 25, 2025 | 9.39 | 9.41 | 9.31 | 9.35 | 9.35 | 0.65% | 10,920,321 |
| Mar 24, 2025 | 9.45 | 9.49 | 9.23 | 9.29 | 9.29 | -4.52% | 20,797,618 |
| Mar 21, 2025 | 9.80 | 9.83 | 9.72 | 9.73 | 9.73 | 0.31% | 11,088,831 |
| Mar 20, 2025 | 9.74 | 9.75 | 9.65 | 9.70 | 9.70 | -0.82% | 8,625,732 |
| Mar 19, 2025 | 9.71 | 9.79 | 9.70 | 9.78 | 9.78 | -0.61% | 11,464,438 |
| Mar 18, 2025 | 9.77 | 9.88 | 9.76 | 9.84 | 9.84 | -0.20% | 8,874,232 |
| Mar 17, 2025 | 9.68 | 9.87 | 9.66 | 9.86 | 9.86 | 3.25% | 17,261,661 |
| Mar 14, 2025 | 9.52 | 9.57 | 9.47 | 9.55 | 9.55 | 0.53% | 12,708,045 |
| Mar 13, 2025 | 9.23 | 9.53 | 9.23 | 9.50 | 9.50 | 3.71% | 16,988,500 |
| Mar 12, 2025 | 9.06 | 9.18 | 9.03 | 9.16 | 9.16 | -0.76% | 15,058,780 |
| Mar 11, 2025 | 9.42 | 9.42 | 9.14 | 9.23 | 9.23 | -2.33% | 16,757,526 |
| Mar 10, 2025 | 9.46 | 9.56 | 9.42 | 9.45 | 9.45 | 0.32% | 16,211,894 |
| Mar 7, 2025 | 9.20 | 9.42 | 9.19 | 9.42 | 9.42 | 4.55% | 13,785,749 |
| Mar 6, 2025 | 9.00 | 9.07 | 8.96 | 9.01 | 9.01 | -0.22% | 11,714,661 |
| Mar 5, 2025 | 8.87 | 9.04 | 8.87 | 9.03 | 9.03 | 1.69% | 11,771,660 |
| Mar 4, 2025 | 8.93 | 8.94 | 8.87 | 8.88 | 8.88 | -0.22% | 10,932,112 |
| Mar 3, 2025 | 8.90 | 9.05 | 8.88 | 8.90 | 8.90 | 1.02% | 12,981,489 |
| Feb 28, 2025 | 8.79 | 8.84 | 8.75 | 8.81 | 8.81 | 0.69% | 11,588,365 |
| Feb 27, 2025 | 8.70 | 8.76 | 8.69 | 8.75 | 8.75 | 0.57% | 9,587,266 |
| Feb 26, 2025 | 8.73 | 8.78 | 8.69 | 8.70 | 8.70 | -0.57% | 7,807,173 |
| Feb 25, 2025 | 8.71 | 8.79 | 8.69 | 8.75 | 8.75 | 1.98% | 10,359,805 |
| Feb 24, 2025 | 8.53 | 8.67 | 8.51 | 8.58 | 8.58 | 2.63% | 10,116,595 |
| Feb 21, 2025 | 8.32 | 8.41 | 8.30 | 8.36 | 8.36 | 1.21% | 11,248,418 |
| Feb 20, 2025 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -0.12% | 5,477,458 |
| Feb 19, 2025 | 8.25 | 8.28 | 8.22 | 8.27 | 8.27 | -0.84% | 7,337,667 |
| Feb 18, 2025 | 8.35 | 8.40 | 8.31 | 8.34 | 8.34 | -0.24% | 7,339,049 |
| Feb 14, 2025 | 8.40 | 8.45 | 8.36 | 8.36 | 8.36 | -0.83% | 9,559,019 |
| Feb 13, 2025 | 8.40 | 8.47 | 8.39 | 8.43 | 8.43 | -1.86% | 9,856,989 |
| Feb 12, 2025 | 8.61 | 8.66 | 8.58 | 8.59 | 8.59 | 1.06% | 8,459,959 |
| Feb 11, 2025 | 8.45 | 8.52 | 8.41 | 8.50 | 8.50 | -0.82% | 12,394,577 |
| Feb 10, 2025 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | - | 8,446,255 |
| Feb 7, 2025 | 8.61 | 8.62 | 8.49 | 8.57 | 8.57 | 1.54% | 14,225,671 |
| Feb 6, 2025 | 8.40 | 8.47 | 8.38 | 8.44 | 8.44 | 2.06% | 9,180,723 |
| Feb 5, 2025 | 8.20 | 8.30 | 8.20 | 8.27 | 8.27 | 0.85% | 8,601,253 |
| Feb 4, 2025 | 8.09 | 8.22 | 8.00 | 8.20 | 8.20 | -3.42% | 31,108,377 |
| Feb 3, 2025 | 8.56 | 8.72 | 8.47 | 8.49 | 8.49 | -0.59% | 18,115,926 |
| Jan 31, 2025 | 8.56 | 8.61 | 8.52 | 8.54 | 8.54 | -0.81% | 8,250,369 |
| Jan 30, 2025 | 8.59 | 8.62 | 8.53 | 8.61 | 8.61 | 0.70% | 5,938,780 |
| Jan 29, 2025 | 8.52 | 8.64 | 8.51 | 8.55 | 8.55 | 0.47% | 9,034,701 |
| Jan 28, 2025 | 8.57 | 8.63 | 8.47 | 8.51 | 8.51 | -0.70% | 6,661,065 |
| Jan 27, 2025 | 8.54 | 8.58 | 8.47 | 8.57 | 8.57 | 2.39% | 9,776,093 |
| Jan 24, 2025 | 8.40 | 8.43 | 8.36 | 8.37 | 8.37 | -0.36% | 7,117,617 |
| Jan 23, 2025 | 8.37 | 8.46 | 8.36 | 8.40 | 8.40 | 0.24% | 5,552,766 |
| Jan 22, 2025 | 8.43 | 8.45 | 8.37 | 8.38 | 8.38 | -1.99% | 8,137,560 |
| Jan 21, 2025 | 8.52 | 8.60 | 8.50 | 8.55 | 8.55 | 0.83% | 8,239,719 |
| Jan 17, 2025 | 8.41 | 8.50 | 8.41 | 8.48 | 8.48 | - | 7,122,194 |
| Jan 16, 2025 | 8.40 | 8.49 | 8.40 | 8.48 | 8.48 | - | 6,459,573 |