Vodafone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	38.02	38.70	35.00	35.00	35.00	-9.79%	26
Apr 24, 2026	39.19	39.19	38.76	38.80	38.80	-	55
Apr 23, 2026	38.56	38.80	38.56	38.80	38.80	1.46%	149
Apr 22, 2026	39.52	39.52	37.98	38.24	38.24	-2.25%	96
Apr 20, 2026	39.03	39.23	39.03	39.12	39.12	1.24%	168
Apr 17, 2026	38.17	38.64	38.17	38.64	38.64	-0.62%	3
Apr 16, 2026	39.20	39.20	38.88	38.88	38.88	-	9
Apr 15, 2026	38.14	38.96	38.14	38.88	38.88	-0.10%	261
Apr 14, 2026	38.62	38.92	38.62	38.92	38.92	-0.21%	17
Apr 13, 2026	39.24	39.24	38.88	39.00	39.00	-0.31%	13
Apr 10, 2026	39.70	39.70	39.12	39.12	39.12	-2.40%	970
Apr 9, 2026	40.08	40.08	40.08	40.08	40.08	-0.40%	50
Apr 8, 2026	40.00	40.24	40.00	40.24	40.24	2.13%	28
Apr 7, 2026	39.39	39.42	39.39	39.40	39.40	1.44%	75
Apr 6, 2026	39.08	39.08	38.84	38.84	38.84	-0.72%	179
Apr 2, 2026	39.08	39.32	39.08	39.12	39.12	0.62%	445
Apr 1, 2026	38.76	39.04	38.76	38.88	38.88	0.31%	614
Mar 31, 2026	38.48	39.48	38.48	38.76	38.76	0.73%	319
Mar 30, 2026	38.28	38.48	38.28	38.48	38.48	0.63%	19
Mar 27, 2026	38.80	38.80	38.07	38.24	38.24	-0.44%	405
Mar 26, 2026	38.41	38.41	38.41	38.41	38.41	-0.60%	25
Mar 25, 2026	39.09	39.09	38.25	38.64	38.64	-0.16%	86
Mar 24, 2026	38.27	38.70	38.27	38.70	38.70	2.14%	227
Mar 23, 2026	38.18	38.18	37.89	37.89	37.89	-0.16%	37
Mar 20, 2026	38.48	38.50	37.95	37.95	37.95	1.25%	42
Mar 19, 2026	37.92	37.92	37.48	37.48	37.48	-0.32%	52
Mar 18, 2026	37.60	37.60	37.60	37.60	37.60	-1.47%	27
Mar 17, 2026	38.16	38.16	38.16	38.16	38.16	-	1
Mar 16, 2026	38.28	38.28	38.16	38.16	38.16	0.32%	31
Mar 13, 2026	37.84	38.04	37.84	38.04	38.04	1.17%	426
Mar 12, 2026	36.76	37.60	36.76	37.60	37.60	1.92%	346
Mar 11, 2026	36.80	36.89	36.80	36.89	36.89	-5.46%	2
Mar 10, 2026	37.70	39.02	37.12	39.02	39.02	4.56%	119
Mar 9, 2026	37.20	37.35	36.76	37.32	37.32	-2.00%	107
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