Vodafone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.94	14.99	14.82	14.94	-	0.03%	1,698,387
May 28, 2026	14.96	15.02	14.88	14.93	14.93	0.47%	2,430,839
May 27, 2026	14.69	14.92	14.69	14.86	14.86	0.13%	3,901,147
May 26, 2026	14.91	14.95	14.76	14.84	14.84	-0.67%	2,916,597
May 22, 2026	14.98	15.02	14.91	14.94	14.94	-1.13%	2,401,452
May 21, 2026	15.03	15.15	14.91	15.11	15.11	-0.85%	2,947,503
May 20, 2026	15.28	15.39	15.21	15.24	15.24	0.59%	2,318,400
May 19, 2026	15.08	15.19	15.03	15.15	15.15	1.00%	2,791,599
May 18, 2026	14.89	15.03	14.88	15.00	15.00	2.18%	2,991,406
May 15, 2026	14.79	14.91	14.67	14.68	14.68	-5.17%	3,495,211
May 14, 2026	15.63	15.65	15.46	15.48	15.48	-0.19%	2,691,585
May 13, 2026	15.21	15.58	15.20	15.51	15.51	2.75%	3,024,092
May 12, 2026	14.93	15.20	14.68	15.10	15.10	-7.51%	8,230,825
May 11, 2026	16.54	16.61	16.30	16.32	16.32	0.74%	4,505,336
May 8, 2026	16.09	16.23	16.06	16.20	16.20	3.25%	4,409,506
May 7, 2026	16.02	16.05	15.68	15.69	15.69	-2.73%	4,758,472
May 6, 2026	15.98	16.14	15.98	16.13	16.13	2.48%	4,343,088
May 5, 2026	15.74	15.84	15.65	15.74	15.74	-1.93%	4,826,020
May 4, 2026	15.90	16.09	15.75	16.05	16.05	-0.62%	5,817,513
May 1, 2026	15.90	16.22	15.85	16.15	16.15	2.22%	14,702,639
Apr 30, 2026	15.66	15.88	15.64	15.80	15.80	3.00%	4,969,024
Apr 29, 2026	15.38	15.45	15.32	15.34	15.34	-0.97%	2,406,495
Apr 28, 2026	15.44	15.52	15.36	15.49	15.49	-0.13%	2,182,706
Apr 27, 2026	15.60	15.67	15.49	15.51	15.51	-0.77%	2,105,580
Apr 24, 2026	15.65	15.70	15.57	15.63	15.63	0.06%	2,281,546
Apr 23, 2026	15.50	15.64	15.49	15.62	15.62	2.02%	2,538,330
Apr 22, 2026	15.40	15.45	15.27	15.31	15.31	0.79%	3,289,928
Apr 21, 2026	15.53	15.53	15.17	15.19	15.19	-2.94%	4,991,265
Apr 20, 2026	15.61	15.75	15.57	15.65	15.65	1.10%	3,349,813
Apr 17, 2026	15.29	15.51	15.19	15.48	15.48	-1.40%	5,460,571
Apr 16, 2026	15.47	15.75	15.45	15.70	15.70	0.71%	3,736,211
Apr 15, 2026	15.71	15.75	15.42	15.59	15.59	-0.19%	6,722,835
Apr 14, 2026	15.56	15.68	15.51	15.62	15.62	-0.19%	4,009,878
Apr 13, 2026	15.66	15.67	15.53	15.65	15.65	-0.25%	5,918,202
Apr 10, 2026	15.80	15.90	15.63	15.69	15.69	-1.01%	6,338,367
Apr 9, 2026	15.85	15.94	15.77	15.85	15.85	0.51%	2,266,042
Apr 8, 2026	15.67	15.78	15.54	15.77	15.77	3.00%	4,153,251
Apr 7, 2026	15.31	15.45	15.21	15.31	15.31	1.12%	4,327,361
Apr 6, 2026	15.15	15.25	15.09	15.14	15.14	-0.46%	1,591,322
Apr 2, 2026	15.05	15.26	15.03	15.21	15.21	0.53%	2,086,216
Apr 1, 2026	15.19	15.20	15.04	15.13	15.13	0.73%	3,898,380
Mar 31, 2026	15.16	15.19	14.81	15.02	15.02	2.18%	4,999,315
Mar 30, 2026	14.71	14.84	14.64	14.70	14.70	1.45%	3,983,490
Mar 27, 2026	14.65	14.81	14.47	14.49	14.49	-0.96%	3,389,743
Mar 26, 2026	14.75	14.80	14.63	14.63	14.63	-0.61%	3,795,357
Mar 25, 2026	14.73	14.80	14.69	14.72	14.72	0.41%	2,256,016
Mar 24, 2026	14.39	14.72	14.38	14.66	14.66	1.24%	3,086,552
Mar 23, 2026	14.43	14.65	14.39	14.48	14.48	1.05%	3,922,739
Mar 20, 2026	14.59	14.66	14.21	14.33	14.33	-0.62%	4,620,529
Mar 19, 2026	14.29	14.48	14.27	14.42	14.42	0.35%	3,880,635