Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
11.92
+0.06 (0.51%)
At close: Aug 22, 2025, 4:00 PM
11.85
-0.07 (-0.57%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.90 | 11.99 | 11.90 | 11.92 | - | 0.51% | 4,509,070 |
| Aug 21, 2025 | 11.81 | 11.87 | 11.81 | 11.86 | 11.86 | -0.34% | 3,350,240 |
| Aug 20, 2025 | 11.79 | 11.92 | 11.79 | 11.90 | 11.90 | 1.62% | 6,689,953 |
| Aug 19, 2025 | 11.75 | 11.80 | 11.70 | 11.71 | 11.71 | 0.09% | 3,658,008 |
| Aug 18, 2025 | 11.67 | 11.75 | 11.65 | 11.70 | 11.70 | 0.26% | 3,982,087 |
| Aug 15, 2025 | 11.62 | 11.69 | 11.62 | 11.67 | 11.67 | 0.26% | 3,318,164 |
| Aug 14, 2025 | 11.63 | 11.65 | 11.59 | 11.64 | 11.64 | -0.09% | 3,232,493 |
| Aug 13, 2025 | 11.64 | 11.68 | 11.60 | 11.65 | 11.65 | 0.95% | 4,892,253 |
| Aug 12, 2025 | 11.55 | 11.61 | 11.52 | 11.54 | 11.54 | 0.26% | 5,085,480 |
| Aug 11, 2025 | 11.48 | 11.54 | 11.47 | 11.51 | 11.51 | 1.32% | 5,032,811 |
| Aug 8, 2025 | 11.37 | 11.40 | 11.34 | 11.36 | 11.36 | 0.89% | 4,411,406 |
| Aug 7, 2025 | 11.04 | 11.26 | 11.00 | 11.26 | 11.26 | -0.35% | 6,193,612 |
| Aug 6, 2025 | 11.38 | 11.49 | 11.28 | 11.30 | 11.30 | 1.80% | 7,433,956 |
| Aug 5, 2025 | 10.98 | 11.12 | 10.98 | 11.10 | 11.10 | 0.54% | 7,182,293 |
| Aug 4, 2025 | 10.97 | 11.07 | 10.97 | 11.04 | 11.04 | 0.73% | 7,708,651 |
| Aug 1, 2025 | 10.96 | 11.01 | 10.89 | 10.96 | 10.96 | 1.39% | 10,487,994 |
| Jul 31, 2025 | 10.73 | 10.84 | 10.66 | 10.81 | 10.81 | -2.26% | 8,872,078 |
| Jul 30, 2025 | 11.02 | 11.12 | 11.02 | 11.06 | 11.06 | -0.45% | 4,728,488 |
| Jul 29, 2025 | 11.02 | 11.12 | 10.96 | 11.11 | 11.11 | -0.45% | 7,603,558 |
| Jul 28, 2025 | 11.14 | 11.22 | 11.10 | 11.16 | 11.16 | -2.36% | 6,357,568 |
| Jul 25, 2025 | 11.38 | 11.44 | 11.30 | 11.43 | 11.43 | -0.78% | 6,520,444 |
| Jul 24, 2025 | 11.63 | 11.67 | 11.51 | 11.52 | 11.52 | 1.95% | 11,414,243 |
| Jul 23, 2025 | 11.16 | 11.30 | 11.16 | 11.30 | 11.30 | -0.18% | 8,031,178 |
| Jul 22, 2025 | 11.22 | 11.33 | 11.21 | 11.32 | 11.32 | 1.71% | 8,396,899 |
| Jul 21, 2025 | 11.03 | 11.20 | 11.03 | 11.13 | 11.13 | 1.46% | 5,930,683 |
| Jul 18, 2025 | 10.98 | 11.03 | 10.95 | 10.97 | 10.97 | 0.27% | 6,237,296 |
| Jul 17, 2025 | 10.90 | 10.97 | 10.89 | 10.94 | 10.94 | -0.64% | 4,981,737 |
| Jul 16, 2025 | 10.89 | 11.02 | 10.88 | 11.01 | 11.01 | 1.94% | 9,295,871 |
| Jul 15, 2025 | 10.85 | 10.86 | 10.74 | 10.80 | 10.80 | -0.92% | 6,731,752 |
| Jul 14, 2025 | 10.94 | 11.00 | 10.88 | 10.90 | 10.90 | 0.55% | 6,315,562 |
| Jul 11, 2025 | 10.86 | 10.88 | 10.79 | 10.84 | 10.84 | -0.64% | 6,052,344 |
| Jul 10, 2025 | 10.87 | 10.96 | 10.84 | 10.91 | 10.91 | 0.28% | 5,622,852 |
| Jul 9, 2025 | 10.94 | 10.97 | 10.87 | 10.88 | 10.88 | 0.09% | 7,576,748 |
| Jul 8, 2025 | 10.83 | 10.88 | 10.81 | 10.87 | 10.87 | -0.46% | 7,445,487 |
| Jul 7, 2025 | 11.01 | 11.03 | 10.90 | 10.92 | 10.92 | 1.30% | 12,281,375 |
| Jul 3, 2025 | 10.75 | 10.81 | 10.74 | 10.78 | 10.78 | 1.03% | 7,778,356 |
| Jul 2, 2025 | 10.67 | 10.71 | 10.61 | 10.67 | 10.67 | -2.20% | 13,559,586 |
| Jul 1, 2025 | 10.84 | 10.93 | 10.81 | 10.91 | 10.91 | 2.35% | 11,219,913 |
| Jun 30, 2025 | 10.53 | 10.67 | 10.52 | 10.66 | 10.66 | 1.04% | 12,435,927 |
| Jun 27, 2025 | 10.61 | 10.61 | 10.51 | 10.55 | 10.55 | -1.03% | 10,685,234 |
| Jun 26, 2025 | 10.60 | 10.70 | 10.57 | 10.66 | 10.66 | 2.80% | 17,836,393 |
| Jun 25, 2025 | 10.33 | 10.38 | 10.29 | 10.37 | 10.37 | -0.67% | 11,496,728 |
| Jun 24, 2025 | 10.38 | 10.46 | 10.34 | 10.44 | 10.44 | 2.25% | 11,285,441 |
| Jun 23, 2025 | 10.07 | 10.22 | 10.06 | 10.21 | 10.21 | 0.10% | 14,729,237 |
| Jun 20, 2025 | 10.37 | 10.37 | 10.16 | 10.20 | 10.20 | 1.59% | 40,542,231 |
| Jun 18, 2025 | 10.09 | 10.15 | 10.04 | 10.04 | 10.04 | - | 10,406,710 |
| Jun 17, 2025 | 10.18 | 10.18 | 10.03 | 10.04 | 10.04 | -1.95% | 14,807,031 |
| Jun 16, 2025 | 10.22 | 10.35 | 10.20 | 10.24 | 10.24 | 2.61% | 12,642,213 |
| Jun 13, 2025 | 9.96 | 10.06 | 9.92 | 9.98 | 9.98 | -0.20% | 10,631,061 |
| Jun 12, 2025 | 9.97 | 10.03 | 9.93 | 10.00 | 10.00 | 2.04% | 13,989,944 |