Vodacom Group Limited (JSE:VOD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,401
+163 (1.23%)
At close: Dec 5, 2025
Vodacom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,400.00 | 13,414.00 | 13,210.00 | 13,401.00 | 13,401.00 | 1.23% | 2,339,341 |
| Dec 4, 2025 | 13,384.00 | 13,427.00 | 12,923.00 | 13,238.00 | 13,238.00 | -0.76% | 1,573,039 |
| Dec 3, 2025 | 13,313.00 | 13,545.00 | 13,313.00 | 13,340.00 | 13,340.00 | -1.28% | 1,864,150 |
| Dec 2, 2025 | 13,749.00 | 13,749.00 | 13,262.00 | 13,513.00 | 13,513.00 | 0.67% | 866,537 |
| Dec 1, 2025 | 13,400.00 | 13,550.00 | 13,131.00 | 13,423.00 | 13,423.00 | 0.04% | 673,248 |
| Nov 28, 2025 | 13,949.00 | 13,949.00 | 13,403.00 | 13,418.00 | 13,418.00 | -1.44% | 1,096,734 |
| Nov 27, 2025 | 13,700.00 | 13,955.00 | 13,548.00 | 13,614.00 | 13,614.00 | -0.93% | 635,998 |
| Nov 26, 2025 | 14,000.00 | 14,138.00 | 13,739.00 | 13,742.00 | 13,742.00 | -2.49% | 780,233 |
| Nov 25, 2025 | 14,240.00 | 14,240.00 | 13,835.00 | 14,093.00 | 13,763.00 | 0.89% | 1,011,731 |
| Nov 24, 2025 | 14,288.00 | 14,288.00 | 13,713.00 | 13,968.00 | 13,640.93 | 1.43% | 2,799,217 |
| Nov 21, 2025 | 14,073.00 | 14,076.00 | 13,603.00 | 13,771.00 | 13,448.54 | -2.17% | 1,010,204 |
| Nov 20, 2025 | 13,921.00 | 14,319.00 | 13,921.00 | 14,076.00 | 13,746.40 | 0.16% | 1,191,726 |
| Nov 19, 2025 | 13,919.00 | 14,208.00 | 13,919.00 | 14,053.00 | 13,723.94 | 0.29% | 952,583 |
| Nov 18, 2025 | 14,150.00 | 14,151.00 | 13,820.00 | 14,013.00 | 13,684.87 | -0.04% | 1,005,344 |
| Nov 17, 2025 | 14,190.00 | 14,205.00 | 13,968.00 | 14,018.00 | 13,689.76 | 0.57% | 1,022,178 |
| Nov 14, 2025 | 14,099.00 | 14,158.00 | 13,785.00 | 13,939.00 | 13,612.61 | -0.44% | 1,335,214 |
| Nov 13, 2025 | 13,865.00 | 14,212.00 | 13,821.00 | 14,000.00 | 13,672.18 | 1.13% | 1,422,754 |
| Nov 12, 2025 | 14,099.00 | 14,099.00 | 13,713.00 | 13,844.00 | 13,519.83 | -0.77% | 1,906,303 |
| Nov 11, 2025 | 13,630.00 | 14,212.00 | 13,586.00 | 13,951.00 | 13,624.33 | 2.33% | 1,749,457 |
| Nov 10, 2025 | 13,800.00 | 13,845.00 | 13,436.00 | 13,633.00 | 13,313.77 | 0.10% | 1,704,418 |
| Nov 7, 2025 | 13,900.00 | 13,900.00 | 13,500.00 | 13,619.00 | 13,300.10 | -1.16% | 1,519,599 |
| Nov 6, 2025 | 14,050.00 | 14,138.00 | 13,649.00 | 13,779.00 | 13,456.35 | 1.49% | 2,502,893 |
| Nov 5, 2025 | 14,100.00 | 14,100.00 | 13,350.00 | 13,577.00 | 13,259.08 | 0.24% | 1,887,077 |
| Nov 4, 2025 | 13,900.00 | 13,988.00 | 13,424.00 | 13,544.00 | 13,226.86 | -2.60% | 2,487,832 |
| Nov 3, 2025 | 14,000.00 | 14,173.00 | 13,891.00 | 13,905.00 | 13,579.40 | -0.71% | 893,575 |
| Oct 31, 2025 | 14,151.00 | 14,450.00 | 13,959.00 | 14,004.00 | 13,676.08 | 0.75% | 1,494,692 |
| Oct 30, 2025 | 14,150.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,574.52 | -1.06% | 1,942,127 |
| Oct 29, 2025 | 13,975.00 | 14,130.00 | 13,788.00 | 14,049.00 | 13,720.03 | 0.67% | 865,729 |
| Oct 28, 2025 | 13,650.00 | 13,974.00 | 13,640.00 | 13,956.00 | 13,629.21 | 2.39% | 1,421,442 |
| Oct 27, 2025 | 13,508.00 | 13,762.00 | 13,474.00 | 13,630.00 | 13,310.84 | -0.29% | 892,713 |
| Oct 24, 2025 | 13,650.00 | 13,944.00 | 13,458.00 | 13,670.00 | 13,349.90 | -0.43% | 983,886 |
| Oct 23, 2025 | 13,750.00 | 13,779.00 | 13,477.00 | 13,729.00 | 13,407.52 | -0.46% | 838,602 |
| Oct 22, 2025 | 13,680.00 | 13,921.00 | 13,680.00 | 13,792.00 | 13,469.05 | 0.67% | 1,248,853 |
| Oct 21, 2025 | 13,411.00 | 13,810.00 | 13,411.00 | 13,700.00 | 13,379.20 | 0.50% | 1,404,035 |
| Oct 20, 2025 | 13,487.00 | 13,732.00 | 13,487.00 | 13,632.00 | 13,312.79 | 1.08% | 1,183,866 |
| Oct 17, 2025 | 13,400.00 | 13,577.00 | 13,296.00 | 13,487.00 | 13,171.19 | 0.25% | 1,103,196 |
| Oct 16, 2025 | 13,484.00 | 13,553.00 | 13,323.00 | 13,454.00 | 13,138.96 | -0.22% | 933,197 |
| Oct 15, 2025 | 13,244.00 | 13,490.00 | 13,225.00 | 13,484.00 | 13,168.26 | 1.81% | 2,250,399 |
| Oct 14, 2025 | 13,705.00 | 13,705.00 | 13,083.00 | 13,244.00 | 12,933.88 | -4.19% | 2,310,136 |
| Oct 13, 2025 | 13,339.00 | 13,883.00 | 13,339.00 | 13,823.00 | 13,499.32 | 0.45% | 1,290,169 |
| Oct 10, 2025 | 13,500.00 | 13,893.00 | 13,481.00 | 13,761.00 | 13,438.77 | 1.13% | 1,115,487 |
| Oct 9, 2025 | 13,247.00 | 13,642.00 | 13,247.00 | 13,607.00 | 13,288.38 | 0.35% | 584,526 |
| Oct 8, 2025 | 13,490.00 | 13,563.00 | 13,266.00 | 13,560.00 | 13,242.48 | 1.57% | 820,023 |
| Oct 7, 2025 | 13,247.00 | 13,389.00 | 13,247.00 | 13,351.00 | 13,038.37 | 0.37% | 1,218,851 |
| Oct 6, 2025 | 13,500.00 | 13,506.00 | 13,100.00 | 13,302.00 | 12,990.52 | -1.47% | 1,026,781 |
| Oct 3, 2025 | 13,423.00 | 13,500.00 | 13,274.00 | 13,500.00 | 13,183.89 | 1.21% | 679,021 |
| Oct 2, 2025 | 13,494.00 | 13,564.00 | 13,282.00 | 13,339.00 | 13,026.66 | -0.72% | 1,103,868 |
| Oct 1, 2025 | 13,533.00 | 13,533.00 | 13,213.00 | 13,436.00 | 13,121.38 | 0.80% | 1,126,450 |
| Sep 30, 2025 | 13,150.00 | 13,329.00 | 13,092.00 | 13,329.00 | 13,016.89 | 1.16% | 1,377,357 |
| Sep 29, 2025 | 13,060.00 | 13,277.00 | 13,060.00 | 13,176.00 | 12,867.47 | -0.86% | 1,068,673 |
| Sep 26, 2025 | 13,220.00 | 13,292.00 | 12,972.00 | 13,290.00 | 12,978.80 | 1.43% | 774,979 |
| Sep 25, 2025 | 13,205.00 | 13,205.00 | 12,831.00 | 13,103.00 | 12,796.18 | -1.06% | 2,939,990 |
| Sep 23, 2025 | 13,250.00 | 13,419.00 | 13,239.00 | 13,243.00 | 12,932.90 | -0.73% | 1,056,688 |
| Sep 22, 2025 | 13,274.00 | 13,340.00 | 13,059.00 | 13,340.00 | 13,027.63 | 0.50% | 1,083,619 |
| Sep 19, 2025 | 13,322.00 | 13,446.00 | 12,900.00 | 13,274.00 | 12,963.18 | -1.23% | 3,715,324 |
| Sep 18, 2025 | 13,429.00 | 13,582.00 | 13,315.00 | 13,439.00 | 13,124.31 | -0.67% | 3,994,080 |
| Sep 17, 2025 | 13,241.00 | 13,573.00 | 13,241.00 | 13,529.00 | 13,212.21 | 0.57% | 869,528 |
| Sep 16, 2025 | 13,315.00 | 13,488.00 | 13,206.00 | 13,452.00 | 13,137.01 | 0.04% | 1,985,400 |
| Sep 15, 2025 | 13,300.00 | 13,462.00 | 13,300.00 | 13,446.00 | 13,131.15 | 0.68% | 1,409,211 |
| Sep 12, 2025 | 13,500.00 | 13,600.00 | 13,239.00 | 13,355.00 | 13,042.28 | -1.61% | 2,090,394 |
| Sep 11, 2025 | 13,700.00 | 13,773.00 | 13,518.00 | 13,573.00 | 13,255.18 | -1.20% | 1,286,425 |
| Sep 10, 2025 | 13,705.00 | 13,825.00 | 13,568.00 | 13,738.00 | 13,416.31 | 0.47% | 921,434 |
| Sep 9, 2025 | 13,888.00 | 13,888.00 | 13,604.00 | 13,674.00 | 13,353.81 | -0.18% | 1,877,070 |
| Sep 8, 2025 | 13,798.00 | 13,911.00 | 13,677.00 | 13,698.00 | 13,377.25 | -0.73% | 1,032,386 |
| Sep 5, 2025 | 13,989.00 | 13,989.00 | 13,628.00 | 13,799.00 | 13,475.88 | 1.55% | 1,162,813 |
| Sep 4, 2025 | 13,630.00 | 13,812.00 | 13,587.00 | 13,589.00 | 13,270.80 | -0.64% | 1,353,949 |
| Sep 3, 2025 | 14,000.00 | 14,050.00 | 13,585.00 | 13,677.00 | 13,356.74 | -1.52% | 1,394,483 |
| Sep 2, 2025 | 14,183.00 | 14,183.00 | 13,817.00 | 13,888.00 | 13,562.80 | -1.10% | 1,150,565 |
| Sep 1, 2025 | 14,166.00 | 14,390.00 | 14,000.00 | 14,042.00 | 13,713.19 | -1.23% | 876,163 |
| Aug 29, 2025 | 14,255.00 | 14,497.00 | 14,124.00 | 14,217.00 | 13,884.10 | -1.07% | 1,244,945 |
| Aug 28, 2025 | 14,331.00 | 14,473.00 | 14,230.00 | 14,371.00 | 14,034.49 | 1.61% | 845,401 |
| Aug 27, 2025 | 14,100.00 | 14,478.00 | 14,047.00 | 14,143.00 | 13,811.83 | -0.72% | 759,226 |
| Aug 26, 2025 | 14,110.00 | 14,378.00 | 14,029.00 | 14,245.00 | 13,911.44 | -0.95% | 1,662,730 |
| Aug 25, 2025 | 14,555.00 | 14,663.00 | 14,364.00 | 14,382.00 | 14,045.23 | -1.61% | 588,639 |
| Aug 22, 2025 | 14,321.00 | 14,694.00 | 14,321.00 | 14,617.00 | 14,274.73 | 2.22% | 763,504 |
| Aug 21, 2025 | 14,255.00 | 14,483.00 | 14,163.00 | 14,300.00 | 13,965.15 | 1.05% | 876,966 |
| Aug 20, 2025 | 14,008.00 | 14,373.00 | 14,008.00 | 14,152.00 | 13,820.62 | 0.31% | 999,419 |
| Aug 19, 2025 | 14,250.00 | 14,250.00 | 14,068.00 | 14,108.00 | 13,777.65 | -0.17% | 551,043 |
| Aug 18, 2025 | 14,298.00 | 14,425.00 | 14,080.00 | 14,132.00 | 13,801.09 | -1.52% | 769,632 |
| Aug 15, 2025 | 14,590.00 | 14,590.00 | 14,298.00 | 14,350.00 | 14,013.98 | -0.70% | 823,681 |
| Aug 14, 2025 | 14,155.00 | 14,600.00 | 14,054.00 | 14,451.00 | 14,112.62 | 2.09% | 1,347,894 |
| Aug 13, 2025 | 13,800.00 | 14,155.00 | 13,800.00 | 14,155.00 | 13,823.55 | 1.84% | 1,012,172 |
| Aug 12, 2025 | 13,750.00 | 13,936.00 | 13,608.00 | 13,899.00 | 13,573.54 | 2.12% | 877,071 |
| Aug 11, 2025 | 14,028.00 | 14,028.00 | 13,475.00 | 13,611.00 | 13,292.29 | -0.98% | 1,282,044 |
| Aug 8, 2025 | 13,991.00 | 13,991.00 | 13,627.00 | 13,746.00 | 13,424.13 | -1.16% | 830,632 |
| Aug 7, 2025 | 13,710.00 | 14,004.00 | 13,629.00 | 13,907.00 | 13,581.36 | 1.44% | 1,424,422 |
| Aug 6, 2025 | 13,450.00 | 13,800.00 | 13,450.00 | 13,710.00 | 13,388.97 | 1.48% | 922,544 |
| Aug 5, 2025 | 13,522.00 | 13,889.00 | 13,476.00 | 13,510.00 | 13,193.65 | -1.50% | 1,295,390 |
| Aug 4, 2025 | 13,800.00 | 13,800.00 | 13,608.00 | 13,716.00 | 13,394.83 | 0.25% | 817,570 |
| Aug 1, 2025 | 13,801.00 | 13,849.00 | 13,526.00 | 13,682.00 | 13,361.62 | -1.62% | 936,727 |
| Jul 31, 2025 | 13,884.00 | 14,744.00 | 13,731.00 | 13,908.00 | 13,582.33 | -0.54% | 2,021,401 |
| Jul 30, 2025 | 13,933.00 | 14,045.00 | 13,700.00 | 13,984.00 | 13,656.55 | 0.64% | 1,078,162 |
| Jul 29, 2025 | 13,679.00 | 13,931.00 | 13,634.00 | 13,895.00 | 13,569.64 | 1.93% | 1,708,904 |
| Jul 28, 2025 | 13,612.00 | 13,722.00 | 13,524.00 | 13,632.00 | 13,312.79 | 0.15% | 946,733 |
| Jul 25, 2025 | 13,561.00 | 13,797.00 | 13,480.00 | 13,612.00 | 13,293.26 | 0.38% | 1,109,817 |
| Jul 24, 2025 | 13,600.00 | 13,718.00 | 13,362.00 | 13,561.00 | 13,243.46 | 1.32% | 1,268,060 |
| Jul 23, 2025 | 14,400.00 | 14,695.00 | 13,384.00 | 13,384.00 | 13,070.60 | -6.86% | 3,142,935 |
| Jul 22, 2025 | 14,350.00 | 14,639.00 | 14,272.00 | 14,370.00 | 14,033.51 | 0.20% | 1,355,127 |
| Jul 21, 2025 | 14,400.00 | 14,438.00 | 14,235.00 | 14,341.00 | 14,005.19 | 0.38% | 882,049 |
| Jul 18, 2025 | 14,060.00 | 14,319.00 | 14,057.00 | 14,287.00 | 13,952.46 | 1.66% | 983,344 |