Vodafone Group Public Limited Company (LON:VOD)
London
· Delayed Price · Currency is GBP · Price in GBX 93.92
-1.38 (-1.45%)
At close: Dec 5, 2025
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.08 | 95.70 | 93.50 | 93.92 | 93.92 | -1.45% | 99,957,108 |
| Dec 4, 2025 | 95.16 | 95.78 | 94.10 | 95.30 | 95.30 | 0.27% | 112,232,998 |
| Dec 3, 2025 | 94.00 | 95.26 | 93.26 | 95.04 | 95.04 | 1.17% | 79,606,716 |
| Dec 2, 2025 | 92.12 | 94.80 | 92.08 | 93.94 | 93.94 | 1.71% | 70,672,610 |
| Dec 1, 2025 | 94.12 | 94.32 | 92.36 | 92.36 | 92.36 | -1.77% | 69,909,080 |
| Nov 28, 2025 | 94.40 | 94.76 | 93.92 | 94.02 | 94.02 | -0.25% | 61,437,638 |
| Nov 27, 2025 | 94.14 | 94.64 | 93.50 | 94.26 | 94.26 | 0.19% | 37,985,360 |
| Nov 26, 2025 | 91.72 | 94.62 | 91.72 | 94.08 | 94.08 | 1.69% | 74,440,569 |
| Nov 25, 2025 | 90.22 | 92.98 | 90.04 | 92.52 | 92.52 | 2.37% | 57,619,392 |
| Nov 24, 2025 | 90.30 | 90.78 | 89.44 | 90.38 | 90.38 | 0.40% | 148,789,903 |
| Nov 21, 2025 | 88.76 | 90.20 | 88.52 | 90.02 | 90.02 | 0.22% | 67,246,457 |
| Nov 20, 2025 | 90.02 | 90.84 | 89.34 | 89.82 | 89.82 | -2.14% | 140,961,100 |
| Nov 19, 2025 | 92.92 | 93.42 | 91.78 | 91.78 | 89.79 | -1.35% | 101,386,900 |
| Nov 18, 2025 | 93.34 | 93.43 | 91.88 | 93.04 | 91.03 | -0.62% | 45,161,630 |
| Nov 17, 2025 | 93.66 | 95.18 | 93.18 | 93.62 | 91.60 | -0.34% | 51,343,090 |
| Nov 14, 2025 | 94.92 | 95.26 | 93.32 | 93.94 | 91.91 | -1.51% | 37,723,640 |
| Nov 13, 2025 | 94.00 | 95.38 | 92.20 | 95.38 | 93.32 | 0.53% | 66,542,210 |
| Nov 12, 2025 | 94.96 | 96.30 | 94.62 | 94.88 | 92.83 | -1.50% | 106,767,800 |
| Nov 11, 2025 | 93.24 | 96.34 | 91.24 | 96.32 | 94.24 | 8.32% | 136,970,900 |
| Nov 10, 2025 | 87.52 | 88.92 | 87.32 | 88.92 | 87.00 | 0.63% | 107,133,700 |
| Nov 7, 2025 | 86.96 | 88.70 | 86.76 | 88.36 | 86.45 | 1.38% | 111,386,400 |
| Nov 6, 2025 | 86.60 | 87.28 | 85.90 | 87.16 | 85.27 | 0.28% | 69,951,920 |
| Nov 5, 2025 | 86.54 | 87.16 | 85.82 | 86.92 | 85.04 | 0.37% | 45,444,400 |
| Nov 4, 2025 | 86.50 | 87.10 | 85.24 | 86.60 | 84.73 | -0.87% | 51,228,180 |
| Nov 3, 2025 | 89.98 | 91.06 | 87.22 | 87.36 | 85.47 | -5.19% | 97,872,770 |
| Oct 31, 2025 | 91.20 | 92.32 | 90.62 | 92.14 | 90.15 | 0.90% | 45,615,230 |
| Oct 30, 2025 | 91.14 | 91.84 | 90.66 | 91.32 | 89.34 | 0.42% | 31,665,070 |
| Oct 29, 2025 | 92.62 | 94.00 | 90.64 | 90.94 | 88.97 | -2.22% | 86,544,150 |
| Oct 28, 2025 | 89.58 | 93.52 | 88.46 | 93.00 | 90.99 | 4.42% | 100,781,700 |
| Oct 27, 2025 | 88.50 | 89.36 | 88.28 | 89.06 | 87.13 | 0.32% | 37,332,230 |
| Oct 24, 2025 | 87.86 | 88.78 | 87.04 | 88.78 | 86.86 | 0.93% | 27,108,950 |
| Oct 23, 2025 | 88.52 | 88.74 | 87.62 | 87.96 | 86.06 | -0.34% | 64,507,140 |
| Oct 22, 2025 | 87.38 | 88.48 | 87.14 | 88.26 | 86.35 | 1.82% | 51,582,050 |
| Oct 21, 2025 | 87.00 | 87.61 | 86.30 | 86.68 | 84.81 | -0.12% | 57,734,310 |
| Oct 20, 2025 | 86.90 | 87.36 | 86.46 | 86.78 | 84.90 | -0.16% | 47,882,210 |
| Oct 17, 2025 | 85.90 | 86.98 | 85.28 | 86.92 | 85.04 | 1.07% | 44,810,610 |
| Oct 16, 2025 | 85.68 | 86.06 | 85.08 | 86.00 | 84.14 | 0.66% | 26,030,420 |
| Oct 15, 2025 | 85.64 | 86.36 | 85.06 | 85.44 | 83.59 | 0.33% | 37,728,660 |
| Oct 14, 2025 | 83.52 | 85.48 | 83.40 | 85.16 | 83.32 | 0.92% | 45,706,540 |
| Oct 13, 2025 | 85.20 | 85.32 | 83.94 | 84.38 | 82.56 | -1.24% | 69,685,520 |
| Oct 10, 2025 | 85.46 | 86.58 | 85.14 | 85.44 | 83.59 | 0.02% | 57,892,480 |
| Oct 9, 2025 | 84.44 | 85.46 | 84.30 | 85.42 | 83.57 | 0.92% | 66,269,790 |
| Oct 8, 2025 | 84.22 | 85.32 | 83.96 | 84.64 | 82.81 | 0.52% | 53,458,150 |
| Oct 7, 2025 | 84.22 | 84.52 | 83.46 | 84.20 | 82.38 | 0.14% | 40,630,060 |
| Oct 6, 2025 | 84.30 | 84.76 | 83.50 | 84.08 | 82.26 | -0.40% | 44,400,160 |
| Oct 3, 2025 | 85.10 | 85.78 | 84.42 | 84.42 | 82.59 | -0.71% | 45,806,230 |
| Oct 2, 2025 | 85.78 | 86.38 | 84.48 | 85.02 | 83.18 | -1.37% | 59,710,730 |
| Oct 1, 2025 | 86.24 | 86.64 | 85.82 | 86.20 | 84.34 | 0.05% | 35,339,380 |
| Sep 30, 2025 | 85.56 | 86.36 | 85.06 | 86.16 | 84.30 | 0.58% | 56,385,660 |
| Sep 29, 2025 | 85.72 | 86.00 | 85.04 | 85.66 | 83.81 | -0.12% | 34,759,070 |
| Sep 26, 2025 | 85.08 | 86.10 | 84.60 | 85.76 | 83.91 | 1.01% | 35,901,850 |
| Sep 25, 2025 | 84.00 | 85.50 | 83.96 | 84.90 | 83.06 | 0.57% | 43,993,650 |
| Sep 24, 2025 | 84.70 | 85.00 | 83.80 | 84.42 | 82.59 | 0.29% | 43,576,170 |
| Sep 23, 2025 | 84.46 | 85.00 | 83.90 | 84.18 | 82.36 | -0.54% | 78,347,270 |
| Sep 22, 2025 | 84.84 | 85.14 | 84.26 | 84.64 | 82.81 | -0.80% | 73,940,230 |
| Sep 19, 2025 | 84.54 | 86.27 | 84.36 | 85.32 | 83.47 | 0.85% | 191,323,000 |
| Sep 18, 2025 | 85.64 | 85.96 | 84.44 | 84.60 | 82.77 | -1.70% | 64,086,660 |
| Sep 17, 2025 | 86.78 | 86.82 | 85.88 | 86.06 | 84.20 | -0.42% | 53,215,600 |
| Sep 16, 2025 | 87.16 | 87.18 | 85.34 | 86.42 | 84.55 | -0.94% | 44,364,570 |
| Sep 15, 2025 | 87.80 | 88.00 | 86.74 | 87.24 | 85.35 | -0.64% | 39,787,960 |
| Sep 12, 2025 | 87.86 | 88.22 | 87.31 | 87.80 | 85.90 | 0.30% | 96,537,860 |
| Sep 11, 2025 | 86.26 | 87.59 | 86.26 | 87.54 | 85.65 | 0.78% | 45,623,140 |
| Sep 10, 2025 | 87.58 | 87.88 | 86.48 | 86.86 | 84.98 | -1.50% | 36,369,940 |
| Sep 9, 2025 | 87.44 | 88.52 | 87.14 | 88.18 | 86.27 | 1.05% | 73,286,160 |
| Sep 8, 2025 | 87.78 | 88.20 | 87.06 | 87.26 | 85.37 | -0.68% | 44,906,140 |
| Sep 5, 2025 | 87.68 | 88.28 | 87.26 | 87.86 | 85.96 | -0.05% | 28,225,690 |
| Sep 4, 2025 | 87.14 | 88.62 | 86.30 | 87.90 | 86.00 | 0.94% | 33,753,540 |
| Sep 3, 2025 | 87.18 | 87.38 | 86.44 | 87.08 | 85.20 | -0.46% | 38,378,140 |
| Sep 2, 2025 | 87.74 | 87.84 | 85.40 | 87.48 | 85.59 | -0.46% | 52,126,520 |
| Sep 1, 2025 | 88.52 | 88.70 | 87.40 | 87.88 | 85.98 | -0.54% | 27,518,220 |
| Aug 29, 2025 | 88.40 | 88.70 | 87.58 | 88.36 | 86.45 | 0.16% | 46,898,350 |
| Aug 28, 2025 | 89.52 | 89.72 | 87.44 | 88.22 | 86.31 | -1.25% | 57,493,290 |
| Aug 27, 2025 | 88.88 | 89.65 | 88.52 | 89.34 | 87.41 | 1.27% | 48,575,110 |
| Aug 26, 2025 | 88.20 | 88.31 | 87.30 | 88.22 | 86.31 | -0.47% | 100,869,300 |
| Aug 22, 2025 | 88.50 | 89.20 | 88.22 | 88.64 | 86.72 | 0.18% | 29,096,860 |
| Aug 21, 2025 | 88.72 | 88.80 | 87.88 | 88.48 | 86.57 | 0.07% | 24,271,880 |
| Aug 20, 2025 | 87.34 | 88.80 | 86.74 | 88.42 | 86.51 | 1.42% | 40,678,970 |
| Aug 19, 2025 | 87.24 | 87.76 | 86.94 | 87.18 | 85.29 | 0.16% | 34,568,930 |
| Aug 18, 2025 | 86.44 | 87.18 | 85.98 | 87.04 | 85.16 | 1.02% | 35,135,550 |
| Aug 15, 2025 | 86.46 | 86.60 | 85.68 | 86.16 | 84.30 | 0.14% | 27,151,700 |
| Aug 14, 2025 | 86.20 | 86.56 | 85.76 | 86.04 | 84.18 | -0.21% | 27,486,750 |
| Aug 13, 2025 | 85.90 | 86.40 | 85.78 | 86.22 | 84.36 | 0.33% | 38,619,310 |
| Aug 12, 2025 | 85.98 | 86.54 | 85.68 | 85.94 | 84.08 | 0.19% | 43,422,340 |
| Aug 11, 2025 | 84.96 | 86.14 | 84.58 | 85.78 | 83.92 | 1.42% | 50,338,320 |
| Aug 8, 2025 | 84.00 | 85.06 | 83.92 | 84.58 | 82.75 | 1.20% | 41,354,560 |
| Aug 7, 2025 | 84.68 | 84.88 | 82.14 | 83.58 | 81.77 | -2.18% | 74,155,030 |
| Aug 6, 2025 | 83.70 | 86.55 | 82.68 | 85.44 | 83.59 | 2.50% | 65,641,080 |
| Aug 5, 2025 | 83.22 | 83.36 | 82.36 | 83.36 | 81.56 | 0.58% | 45,566,510 |
| Aug 4, 2025 | 82.92 | 83.16 | 82.24 | 82.88 | 81.09 | 0.02% | 100,407,700 |
| Aug 1, 2025 | 82.12 | 83.18 | 81.94 | 82.86 | 81.07 | 1.02% | 64,721,840 |
| Jul 31, 2025 | 82.54 | 82.89 | 80.68 | 82.02 | 80.25 | -1.82% | 84,844,420 |
| Jul 30, 2025 | 82.60 | 83.72 | 82.32 | 83.54 | 81.73 | 0.29% | 75,588,710 |
| Jul 29, 2025 | 83.48 | 83.84 | 82.44 | 83.30 | 81.50 | -0.60% | 59,164,320 |
| Jul 28, 2025 | 85.58 | 85.74 | 83.08 | 83.80 | 81.99 | -1.48% | 46,835,880 |
| Jul 25, 2025 | 85.98 | 86.40 | 84.54 | 85.06 | 83.22 | -1.12% | 102,244,000 |
| Jul 24, 2025 | 83.52 | 87.49 | 82.58 | 86.02 | 84.16 | 3.44% | 176,990,200 |
| Jul 23, 2025 | 84.06 | 84.42 | 82.78 | 83.16 | 81.36 | -0.93% | 51,077,310 |
| Jul 22, 2025 | 83.16 | 84.20 | 83.14 | 83.94 | 82.12 | 1.04% | 48,988,110 |
| Jul 21, 2025 | 82.26 | 83.30 | 82.18 | 83.08 | 81.28 | 1.22% | 62,462,030 |
| Jul 18, 2025 | 82.44 | 82.66 | 81.40 | 82.08 | 80.30 | 0.10% | 51,908,050 |