Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
10.44
+0.23 (2.25%)
At close: Jun 24, 2025, 4:00 PM
10.36
-0.08 (-0.77%)
Pre-market: Jun 25, 2025, 5:47 AM EDT
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 10.38 | 10.46 | 10.34 | 10.44 | 10.44 | 2.25% | 11,233,965 |
| 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 |
| Jun 11, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | -0.41% | 12,394,239 |
| Jun 10, 2025 | 9.86 | 9.91 | 9.83 | 9.84 | 9.84 | -0.71% | 14,537,336 |
| Jun 9, 2025 | 9.85 | 9.95 | 9.85 | 9.91 | 9.91 | -0.30% | 15,396,144 |
| Jun 6, 2025 | 9.97 | 9.99 | 9.89 | 9.94 | 9.94 | -2.64% | 10,903,336 |
| Jun 5, 2025 | 10.21 | 10.26 | 9.99 | 10.21 | 9.96 | -0.49% | 22,674,892 |
| Jun 4, 2025 | 10.30 | 10.35 | 10.25 | 10.26 | 10.01 | -0.39% | 13,593,898 |
| Jun 3, 2025 | 10.31 | 10.36 | 10.25 | 10.30 | 10.04 | -0.96% | 22,832,123 |
| Jun 2, 2025 | 10.39 | 10.45 | 10.34 | 10.40 | 10.14 | 0.58% | 16,823,992 |
| May 30, 2025 | 10.35 | 10.40 | 10.29 | 10.34 | 10.08 | - | 14,841,290 |
| May 29, 2025 | 10.43 | 10.44 | 10.31 | 10.34 | 10.08 | -0.48% | 16,114,896 |
| May 28, 2025 | 10.36 | 10.42 | 10.33 | 10.39 | 10.13 | -1.05% | 20,485,834 |
| May 27, 2025 | 10.32 | 10.50 | 10.31 | 10.50 | 10.24 | 0.29% | 17,705,488 |
| May 23, 2025 | 10.46 | 10.48 | 10.24 | 10.47 | 10.21 | -0.66% | 25,395,900 |
| May 22, 2025 | 10.41 | 10.60 | 10.41 | 10.54 | 10.28 | 1.15% | 16,990,027 |
| May 21, 2025 | 10.40 | 10.51 | 10.36 | 10.42 | 10.16 | 0.29% | 23,993,867 |
| May 20, 2025 | 9.75 | 10.41 | 9.75 | 10.39 | 10.13 | 7.78% | 29,680,506 |
| May 19, 2025 | 9.62 | 9.66 | 9.54 | 9.64 | 9.40 | 2.01% | 18,039,753 |
| May 16, 2025 | 9.34 | 9.45 | 9.30 | 9.45 | 9.22 | 1.94% | 11,364,774 |
| May 15, 2025 | 9.25 | 9.30 | 9.21 | 9.27 | 9.04 | 2.54% | 20,228,703 |
| May 14, 2025 | 9.06 | 9.07 | 8.98 | 9.04 | 8.82 | -0.22% | 14,616,850 |
| May 13, 2025 | 9.10 | 9.10 | 9.02 | 9.06 | 8.84 | -0.11% | 18,384,555 |
| May 12, 2025 | 9.14 | 9.17 | 9.05 | 9.07 | 8.85 | -2.47% | 14,618,694 |
| May 9, 2025 | 9.29 | 9.36 | 9.25 | 9.30 | 9.07 | 0.54% | 12,660,929 |
| May 8, 2025 | 9.26 | 9.39 | 9.21 | 9.25 | 9.02 | -1.60% | 23,629,993 |
| May 7, 2025 | 9.46 | 9.55 | 9.39 | 9.40 | 9.17 | -2.79% | 20,960,858 |
| May 6, 2025 | 9.73 | 9.74 | 9.64 | 9.67 | 9.43 | 0.73% | 14,256,889 |
| May 5, 2025 | 9.63 | 9.64 | 9.53 | 9.60 | 9.36 | -0.10% | 7,461,161 |
| May 2, 2025 | 9.70 | 9.74 | 9.61 | 9.61 | 9.37 | -1.23% | 17,586,316 |
| May 1, 2025 | 9.79 | 9.80 | 9.69 | 9.73 | 9.49 | -0.31% | 12,252,923 |
| Apr 30, 2025 | 9.70 | 9.78 | 9.61 | 9.76 | 9.52 | 1.88% | 22,700,329 |
| Apr 29, 2025 | 9.58 | 9.64 | 9.55 | 9.58 | 9.34 | 0.10% | 14,410,295 |
| Apr 28, 2025 | 9.43 | 9.58 | 9.41 | 9.57 | 9.33 | 2.35% | 15,235,243 |
| Apr 25, 2025 | 9.35 | 9.36 | 9.27 | 9.35 | 9.12 | 0.43% | 12,677,292 |
| Apr 24, 2025 | 9.24 | 9.33 | 9.20 | 9.31 | 9.08 | 0.11% | 13,495,571 |
| Apr 23, 2025 | 9.32 | 9.38 | 9.25 | 9.30 | 9.07 | -2.92% | 14,928,748 |
| Apr 22, 2025 | 9.52 | 9.64 | 9.51 | 9.58 | 9.34 | 3.79% | 12,169,827 |
| Apr 21, 2025 | 9.30 | 9.31 | 9.18 | 9.23 | 9.00 | -0.86% | 5,401,767 |
| Apr 17, 2025 | 9.22 | 9.40 | 9.22 | 9.31 | 9.08 | 1.53% | 10,189,953 |
| Apr 16, 2025 | 9.23 | 9.31 | 9.13 | 9.17 | 8.94 | 0.66% | 12,094,872 |
| Apr 15, 2025 | 9.11 | 9.15 | 9.08 | 9.11 | 8.88 | 1.67% | 10,889,579 |
| Apr 14, 2025 | 8.91 | 9.03 | 8.88 | 8.96 | 8.74 | 2.63% | 15,561,860 |
| Apr 11, 2025 | 8.60 | 8.76 | 8.56 | 8.73 | 8.51 | 3.31% | 15,154,429 |