Vodafone Group Public Limited Company (VOD)
NASDAQ: VOD · Real-Time Price · USD
14.53
-0.09 (-0.65%)
Mar 6, 2026, 2:36 PM EST - Market open
Vodafone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.23 | 14.56 | 14.21 | 14.55 | - | -0.48% | 2,654,632 |
| Mar 5, 2026 | 14.91 | 14.91 | 14.51 | 14.62 | 14.62 | -2.73% | 3,417,975 |
| Mar 4, 2026 | 14.99 | 15.03 | 14.83 | 15.03 | 15.03 | 1.01% | 3,216,301 |
| Mar 3, 2026 | 14.60 | 14.93 | 14.55 | 14.88 | 14.88 | -1.98% | 4,719,686 |
| Mar 2, 2026 | 15.04 | 15.21 | 15.00 | 15.18 | 15.18 | -1.17% | 4,173,961 |
| Feb 27, 2026 | 15.30 | 15.47 | 15.27 | 15.36 | 15.36 | -0.26% | 5,100,117 |
| Feb 26, 2026 | 15.50 | 15.58 | 15.33 | 15.40 | 15.40 | -2.90% | 3,147,291 |
| Feb 25, 2026 | 15.84 | 15.91 | 15.74 | 15.86 | 15.86 | 1.02% | 4,902,811 |
| Feb 24, 2026 | 15.83 | 15.83 | 15.64 | 15.70 | 15.70 | 0.90% | 4,569,298 |
| Feb 23, 2026 | 15.64 | 15.71 | 15.55 | 15.56 | 15.56 | -0.58% | 5,121,268 |
| Feb 20, 2026 | 15.59 | 15.67 | 15.46 | 15.65 | 15.65 | 0.77% | 3,050,778 |
| Feb 19, 2026 | 15.41 | 15.61 | 15.40 | 15.53 | 15.53 | -0.83% | 4,108,131 |
| Feb 18, 2026 | 15.66 | 15.89 | 15.63 | 15.66 | 15.66 | - | 4,914,840 |
| Feb 17, 2026 | 15.53 | 15.71 | 15.48 | 15.66 | 15.66 | 0.58% | 3,625,887 |
| Feb 13, 2026 | 15.55 | 15.60 | 15.41 | 15.57 | 15.57 | -0.32% | 3,902,349 |
| Feb 12, 2026 | 15.62 | 15.68 | 15.52 | 15.62 | 15.62 | -0.38% | 4,636,871 |
| Feb 11, 2026 | 15.52 | 15.72 | 15.43 | 15.68 | 15.68 | 2.82% | 4,599,903 |
| Feb 10, 2026 | 15.50 | 15.53 | 15.19 | 15.25 | 15.25 | -1.49% | 4,705,104 |
| Feb 9, 2026 | 15.25 | 15.52 | 15.22 | 15.48 | 15.48 | 2.45% | 3,200,973 |
| Feb 6, 2026 | 15.15 | 15.17 | 14.98 | 15.11 | 15.11 | 3.35% | 7,846,869 |
| Feb 5, 2026 | 14.58 | 14.92 | 14.56 | 14.62 | 14.62 | -6.94% | 17,810,102 |
| Feb 4, 2026 | 15.81 | 15.90 | 15.56 | 15.71 | 15.71 | 3.02% | 9,939,089 |
| Feb 3, 2026 | 15.00 | 15.27 | 14.98 | 15.25 | 15.25 | 2.28% | 5,043,415 |
| Feb 2, 2026 | 14.82 | 14.95 | 14.76 | 14.91 | 14.91 | 1.77% | 7,234,119 |
| Jan 30, 2026 | 14.68 | 14.72 | 14.60 | 14.65 | 14.65 | -0.41% | 5,996,029 |
| Jan 29, 2026 | 14.76 | 14.84 | 14.58 | 14.71 | 14.71 | 0.96% | 4,521,248 |
| Jan 28, 2026 | 14.48 | 14.61 | 14.47 | 14.57 | 14.57 | 0.48% | 3,497,081 |
| Jan 27, 2026 | 14.41 | 14.53 | 14.40 | 14.50 | 14.50 | 1.90% | 4,376,405 |
| Jan 26, 2026 | 14.29 | 14.41 | 14.22 | 14.23 | 14.23 | 0.42% | 3,659,931 |
| Jan 23, 2026 | 13.97 | 14.17 | 13.92 | 14.17 | 14.17 | 1.65% | 2,855,247 |
| Jan 22, 2026 | 13.92 | 14.02 | 13.91 | 13.94 | 13.94 | 2.50% | 4,110,976 |
| Jan 21, 2026 | 13.50 | 13.63 | 13.48 | 13.60 | 13.60 | 0.74% | 5,566,703 |
| Jan 20, 2026 | 13.55 | 13.58 | 13.48 | 13.50 | 13.50 | 0.22% | 3,804,252 |
| Jan 16, 2026 | 13.46 | 13.49 | 13.39 | 13.47 | 13.47 | 0.15% | 3,001,777 |
| Jan 15, 2026 | 13.53 | 13.55 | 13.43 | 13.45 | 13.45 | 0.60% | 4,333,047 |
| Jan 14, 2026 | 13.33 | 13.42 | 13.32 | 13.37 | 13.37 | 1.44% | 2,999,628 |
| Jan 13, 2026 | 13.28 | 13.31 | 13.15 | 13.18 | 13.18 | -2.73% | 4,357,240 |
| Jan 12, 2026 | 13.61 | 13.66 | 13.53 | 13.55 | 13.55 | 0.37% | 2,819,128 |
| Jan 9, 2026 | 13.69 | 13.74 | 13.48 | 13.50 | 13.50 | -2.32% | 3,618,644 |
| Jan 8, 2026 | 13.83 | 13.91 | 13.79 | 13.82 | 13.82 | -1.07% | 3,210,893 |
| Jan 7, 2026 | 13.76 | 13.99 | 13.76 | 13.97 | 13.97 | 3.25% | 5,721,666 |
| Jan 6, 2026 | 13.65 | 13.74 | 13.49 | 13.53 | 13.53 | -0.29% | 4,725,087 |
| Jan 5, 2026 | 13.46 | 13.60 | 13.29 | 13.57 | 13.57 | 1.72% | 6,670,389 |
| Jan 2, 2026 | 13.36 | 13.37 | 13.20 | 13.34 | 13.34 | 0.98% | 9,811,919 |
| Dec 31, 2025 | 13.24 | 13.28 | 13.20 | 13.21 | 13.21 | -0.15% | 1,807,338 |
| Dec 30, 2025 | 13.21 | 13.30 | 13.21 | 13.23 | 13.23 | 0.61% | 3,028,232 |
| Dec 29, 2025 | 13.11 | 13.19 | 13.08 | 13.15 | 13.15 | 0.23% | 3,592,519 |
| Dec 26, 2025 | 13.08 | 13.12 | 13.06 | 13.12 | 13.12 | 0.15% | 1,533,797 |
| Dec 24, 2025 | 13.07 | 13.11 | 13.03 | 13.10 | 13.10 | 0.31% | 918,259 |
| Dec 23, 2025 | 12.99 | 13.07 | 12.98 | 13.06 | 13.06 | 1.40% | 2,960,646 |
| Dec 22, 2025 | 12.88 | 12.96 | 12.83 | 12.88 | 12.88 | 0.31% | 3,280,101 |
| Dec 19, 2025 | 12.88 | 12.93 | 12.82 | 12.84 | 12.84 | 0.31% | 2,342,786 |
| Dec 18, 2025 | 12.84 | 12.96 | 12.79 | 12.80 | 12.80 | -0.08% | 6,393,238 |
| Dec 17, 2025 | 12.76 | 12.86 | 12.76 | 12.81 | 12.81 | 0.87% | 4,416,116 |
| Dec 16, 2025 | 12.66 | 12.74 | 12.58 | 12.70 | 12.70 | - | 3,804,417 |
| Dec 15, 2025 | 12.70 | 12.79 | 12.68 | 12.70 | 12.70 | 0.87% | 3,680,520 |
| Dec 12, 2025 | 12.62 | 12.67 | 12.55 | 12.59 | 12.59 | 0.40% | 3,363,690 |
| Dec 11, 2025 | 12.61 | 12.70 | 12.54 | 12.54 | 12.54 | -0.16% | 3,669,109 |
| Dec 10, 2025 | 12.55 | 12.59 | 12.48 | 12.56 | 12.56 | 0.48% | 3,505,105 |
| Dec 9, 2025 | 12.65 | 12.70 | 12.45 | 12.50 | 12.50 | - | 4,759,284 |
| Dec 8, 2025 | 12.65 | 12.66 | 12.44 | 12.50 | 12.50 | 0.24% | 4,770,208 |
| Dec 5, 2025 | 12.49 | 12.51 | 12.43 | 12.47 | 12.47 | -1.34% | 4,991,087 |
| Dec 4, 2025 | 12.70 | 12.76 | 12.62 | 12.64 | 12.64 | 0.40% | 4,014,169 |
| Dec 3, 2025 | 12.57 | 12.64 | 12.55 | 12.59 | 12.59 | 1.70% | 8,066,490 |
| Dec 2, 2025 | 12.43 | 12.49 | 12.32 | 12.38 | 12.38 | 2.06% | 6,075,594 |
| Dec 1, 2025 | 12.41 | 12.42 | 12.12 | 12.13 | 12.13 | -2.73% | 4,434,517 |
| Nov 28, 2025 | 12.46 | 12.50 | 12.43 | 12.47 | 12.47 | -0.08% | 4,008,798 |
| Nov 26, 2025 | 12.30 | 12.49 | 12.30 | 12.48 | 12.48 | 2.13% | 5,984,214 |
| Nov 25, 2025 | 12.12 | 12.26 | 12.11 | 12.22 | 12.22 | 3.30% | 5,894,274 |
| Nov 24, 2025 | 11.72 | 11.86 | 11.71 | 11.83 | 11.83 | -2.31% | 7,701,837 |
| Nov 21, 2025 | 11.87 | 12.14 | 11.87 | 12.11 | 11.86 | 2.19% | 6,806,788 |
| Nov 20, 2025 | 11.99 | 12.01 | 11.83 | 11.85 | 11.61 | -1.33% | 5,407,520 |
| Nov 19, 2025 | 12.11 | 12.11 | 11.94 | 12.01 | 11.76 | -1.96% | 4,414,698 |
| Nov 18, 2025 | 12.16 | 12.30 | 12.14 | 12.25 | 12.00 | 0.33% | 4,821,785 |
| Nov 17, 2025 | 12.32 | 12.37 | 12.19 | 12.21 | 11.96 | -0.89% | 3,700,853 |
| Nov 14, 2025 | 12.36 | 12.37 | 12.24 | 12.32 | 12.07 | -0.73% | 3,449,504 |
| Nov 13, 2025 | 12.33 | 12.55 | 12.31 | 12.41 | 12.15 | 0.32% | 4,346,028 |
| Nov 12, 2025 | 12.49 | 12.55 | 12.33 | 12.37 | 12.11 | -2.37% | 7,212,027 |
| Nov 11, 2025 | 12.40 | 12.72 | 12.35 | 12.67 | 12.41 | 8.29% | 9,126,505 |
| Nov 10, 2025 | 11.57 | 11.71 | 11.52 | 11.70 | 11.46 | 1.04% | 5,154,309 |
| Nov 7, 2025 | 11.47 | 11.61 | 11.45 | 11.58 | 11.34 | 2.12% | 5,095,591 |
| Nov 6, 2025 | 11.22 | 11.39 | 11.22 | 11.34 | 11.11 | 0.62% | 5,106,882 |
| Nov 5, 2025 | 11.21 | 11.31 | 11.21 | 11.27 | 11.04 | 0.63% | 4,434,439 |
| Nov 4, 2025 | 11.17 | 11.32 | 11.12 | 11.20 | 10.97 | -1.58% | 6,779,341 |
| Nov 3, 2025 | 11.64 | 11.65 | 11.36 | 11.38 | 11.14 | -5.56% | 8,802,898 |
| Oct 31, 2025 | 11.92 | 12.08 | 11.92 | 12.05 | 11.80 | 0.67% | 8,167,447 |
| Oct 30, 2025 | 11.87 | 12.00 | 11.87 | 11.97 | 11.72 | 0.59% | 6,687,409 |
| Oct 29, 2025 | 12.16 | 12.18 | 11.87 | 11.90 | 11.65 | -2.74% | 8,792,116 |
| Oct 28, 2025 | 11.90 | 12.36 | 11.87 | 12.24 | 11.98 | 2.82% | 16,415,561 |
| Oct 27, 2025 | 11.78 | 11.91 | 11.77 | 11.90 | 11.65 | 1.45% | 5,009,917 |
| Oct 24, 2025 | 11.71 | 11.76 | 11.69 | 11.73 | 11.49 | 0.60% | 3,444,833 |
| Oct 23, 2025 | 11.72 | 11.73 | 11.61 | 11.66 | 11.42 | -0.68% | 4,859,184 |
| Oct 22, 2025 | 11.60 | 11.78 | 11.59 | 11.74 | 11.50 | 2.00% | 7,630,965 |
| Oct 21, 2025 | 11.63 | 11.66 | 11.49 | 11.51 | 11.27 | -1.29% | 4,897,663 |
| Oct 20, 2025 | 11.66 | 11.67 | 11.57 | 11.66 | 11.42 | -0.09% | 3,785,821 |
| Oct 17, 2025 | 11.55 | 11.67 | 11.51 | 11.67 | 11.43 | 1.66% | 3,917,330 |
| Oct 16, 2025 | 11.43 | 11.52 | 11.38 | 11.48 | 11.24 | 0.70% | 3,769,070 |
| Oct 15, 2025 | 11.36 | 11.44 | 11.34 | 11.40 | 11.16 | 0.44% | 4,198,213 |
| Oct 14, 2025 | 11.25 | 11.36 | 11.24 | 11.35 | 11.12 | 1.61% | 5,823,883 |
| Oct 13, 2025 | 11.19 | 11.30 | 11.15 | 11.17 | 10.94 | -1.15% | 4,167,749 |