Vodafone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.96	38.08	37.96	38.08	38.08	-1.45%	15
Mar 5, 2026	38.88	38.88	38.52	38.64	38.64	-0.95%	1,026
Mar 4, 2026	38.18	39.23	38.18	39.01	39.01	0.13%	10
Mar 3, 2026	38.36	38.96	38.36	38.96	38.96	-0.51%	1,038
Mar 2, 2026	39.32	39.36	39.04	39.16	39.16	-0.41%	750
Feb 27, 2026	40.03	40.03	39.32	39.32	39.32	-0.78%	87
Feb 26, 2026	41.07	41.07	39.63	39.63	39.63	-2.53%	675
Feb 25, 2026	40.56	40.66	40.56	40.66	40.66	0.79%	18
Feb 24, 2026	40.92	41.12	40.30	40.34	40.34	0.55%	47
Feb 23, 2026	40.20	40.64	40.12	40.12	40.12	-1.08%	36
Feb 20, 2026	40.76	40.96	40.30	40.56	40.56	0.70%	208
Feb 19, 2026	41.99	41.99	40.04	40.28	40.28	-2.14%	118
Feb 18, 2026	41.00	41.16	40.64	41.16	41.16	1.38%	83
Feb 13, 2026	40.24	40.84	40.24	40.60	40.60	0.59%	63
Feb 12, 2026	40.44	40.76	40.28	40.36	40.36	-1.37%	156
Feb 11, 2026	39.90	40.92	39.90	40.92	40.92	2.71%	54
Feb 10, 2026	39.16	40.27	39.16	39.84	39.84	-0.33%	56
Feb 9, 2026	40.00	40.01	39.80	39.97	39.97	1.78%	1,020
Feb 6, 2026	39.22	39.27	39.22	39.27	39.27	1.71%	63
Feb 5, 2026	39.24	39.24	37.92	38.61	38.61	-5.99%	70
Feb 4, 2026	40.41	41.36	40.41	41.07	41.07	3.92%	612
Feb 3, 2026	38.88	39.70	38.88	39.52	39.52	0.51%	127
Feb 2, 2026	38.78	39.36	38.32	39.32	39.32	2.61%	670
Jan 30, 2026	38.44	38.57	37.96	38.32	38.32	0.31%	229
Jan 29, 2026	38.00	38.48	37.84	38.20	38.20	1.06%	1,235
Jan 28, 2026	37.77	38.00	37.77	37.80	37.80	0.08%	106
Jan 27, 2026	37.92	38.00	37.44	37.77	37.77	1.10%	965
Jan 26, 2026	37.44	37.80	37.19	37.36	37.36	-0.21%	1,438
Jan 23, 2026	35.86	37.45	35.86	37.44	37.44	2.30%	194
Jan 22, 2026	37.00	37.40	36.56	36.60	36.60	1.41%	201
Jan 21, 2026	36.09	36.09	36.06	36.09	36.09	0.03%	79
Jan 20, 2026	36.28	36.28	36.08	36.08	36.08	0.70%	296
Jan 19, 2026	38.00	38.00	35.83	35.83	35.83	-1.67%	155
Jan 16, 2026	36.28	36.49	36.12	36.44	36.44	0.44%	97
Jan 15, 2026	36.48	36.48	36.01	36.28	36.28	0.92%	704
Jan 14, 2026	35.96	36.12	35.95	35.95	35.95	1.18%	277
Jan 13, 2026	36.36	36.36	35.43	35.53	35.53	-2.28%	312
Jan 12, 2026	37.00	37.00	36.33	36.36	36.36	-0.33%	168
Jan 9, 2026	38.48	38.48	36.48	36.48	36.48	-1.46%	164
Jan 8, 2026	37.52	37.52	37.02	37.02	37.02	-1.12%	53
Jan 7, 2026	37.12	37.76	37.12	37.44	37.44	2.30%	91
Jan 6, 2026	36.68	36.80	36.28	36.60	36.60	0.22%	5,978
Jan 5, 2026	36.08	36.84	36.08	36.52	36.52	1.22%	141
Jan 2, 2026	36.44	36.52	36.08	36.08	36.08	-0.99%	289
Dec 30, 2025	36.56	36.60	36.36	36.44	36.44	-0.11%	1,655
Dec 29, 2025	37.02	37.02	36.28	36.48	36.48	0.83%	33
Dec 26, 2025	36.18	36.32	36.04	36.18	36.18	0.06%	380
Dec 23, 2025	36.16	36.16	36.16	36.16	36.16	0.67%	6
Dec 22, 2025	36.04	36.04	35.72	35.92	35.92	0.67%	146
Dec 19, 2025	35.48	35.72	35.48	35.68	35.68	0.34%	1,046
Dec 18, 2025	35.68	35.68	35.32	35.56	35.56	0.79%	408
Dec 17, 2025	35.35	35.52	35.22	35.28	35.28	1.55%	1,210
Dec 16, 2025	34.32	34.74	34.32	34.74	34.74	0.43%	7
Dec 15, 2025	34.43	34.59	34.35	34.59	34.59	1.50%	21
Dec 12, 2025	33.25	34.08	33.25	34.08	34.08	0.44%	48
Dec 11, 2025	34.61	34.61	33.93	33.93	33.93	-0.96%	33
Dec 10, 2025	34.37	34.37	34.17	34.26	34.26	0.71%	2,489
Dec 9, 2025	34.74	34.74	33.93	34.02	34.02	0.80%	78
Dec 8, 2025	33.32	34.35	33.32	33.75	33.75	-0.74%	164
Dec 5, 2025	33.36	34.05	33.27	34.00	34.00	0.83%	113
Dec 4, 2025	33.48	33.72	33.45	33.72	33.72	1.17%	27
Dec 3, 2025	33.43	33.56	33.33	33.33	33.33	0.82%	71
Dec 2, 2025	31.54	33.24	31.54	33.06	33.06	0.92%	110
Dec 1, 2025	32.72	33.27	32.72	32.76	32.76	-1.89%	64
Nov 28, 2025	33.18	33.39	33.10	33.39	33.39	1.18%	391
Nov 27, 2025	32.99	33.00	31.34	33.00	33.00	-0.84%	574
Nov 26, 2025	33.24	33.28	32.91	33.28	33.28	1.34%	59
Nov 25, 2025	32.50	32.97	32.37	32.84	32.84	0.92%	4,922
Nov 24, 2025	33.14	33.14	31.41	32.54	32.54	-1.81%	3,250
Nov 21, 2025	30.74	33.58	30.74	33.14	33.14	2.79%	3,243
Nov 19, 2025	32.24	32.24	32.24	32.24	31.63	-1.86%	1
Nov 18, 2025	33.45	33.45	32.50	32.85	32.23	0.27%	904
Nov 17, 2025	32.95	32.95	32.67	32.76	32.14	-0.58%	4,820
Nov 14, 2025	33.09	33.09	32.37	32.95	32.33	0.58%	4,863
Nov 13, 2025	32.82	32.82	32.66	32.76	32.14	-0.18%	45
Nov 12, 2025	32.60	33.06	32.60	32.82	32.20	-1.35%	197
Nov 11, 2025	30.93	33.45	30.93	33.27	32.64	7.57%	1,231
Nov 10, 2025	31.00	31.00	30.66	30.93	30.34	0.78%	119
Nov 7, 2025	30.51	30.93	30.51	30.69	30.11	1.39%	48
Nov 6, 2025	30.15	30.39	29.99	30.27	29.70	0.10%	287
Nov 5, 2025	30.27	30.30	30.18	30.24	29.67	-0.10%	2,040
Nov 4, 2025	30.50	30.54	30.24	30.27	29.70	-0.75%	312
Nov 3, 2025	31.99	31.99	30.50	30.50	29.92	-6.12%	542
Oct 31, 2025	32.40	32.49	32.19	32.49	31.87	1.31%	205
Oct 30, 2025	32.07	32.19	32.07	32.07	31.46	0.28%	244
Oct 29, 2025	32.91	32.91	31.90	31.98	31.37	-2.91%	363
Oct 28, 2025	32.04	32.94	32.04	32.94	32.32	3.20%	470
Oct 27, 2025	31.59	31.92	31.59	31.92	31.32	0.82%	426
Oct 24, 2025	31.77	31.77	31.50	31.66	31.06	0.67%	30
Oct 23, 2025	31.04	31.45	31.04	31.45	30.85	-0.73%	255
Oct 22, 2025	31.11	31.68	31.11	31.68	31.08	1.83%	204
Oct 21, 2025	31.35	31.35	31.02	31.11	30.52	-0.29%	157
Oct 20, 2025	31.32	31.32	31.11	31.20	30.61	-0.67%	291
Oct 17, 2025	30.43	31.52	30.43	31.41	30.82	0.42%	386
Oct 16, 2025	31.08	31.28	31.08	31.28	30.69	0.94%	6
Oct 15, 2025	31.02	31.11	30.87	30.99	30.40	3.06%	85
Oct 14, 2025	30.84	31.05	30.07	30.07	29.50	-1.64%	78
Oct 13, 2025	30.72	30.72	30.42	30.57	29.99	-1.64%	74
Oct 10, 2025	30.75	31.34	30.72	31.08	30.49	2.57%	1,236
Oct 9, 2025	30.39	30.39	30.21	30.30	29.73	0.80%	43