Dark

VOD
Vodafone Group PLC
stock NASDAQ ADR

At Close

May 21, 2025 3:59:30 PM EDT

10.42USD+0.289%(+0.03)23,967,404

10.48Bid 10.49Ask 0.01Spread

Pre-market

May 21, 2025 9:28:30 AM EDT

10.38USD-0.096%(-0.01)77,935

After-hours

May 21, 2025 4:23:30 PM EDT

10.42USD0.000%(0.00)67,401

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	10.4000	10.5100	10.3600	10.420	+0.289%	23,967,404	0.000%
2025-05-20	9.7500	10.4100	9.7500	10.390	+7.780%	29,680,506	+0.289%
2025-05-19	9.6150	9.6599	9.5400	9.640	+2.011%	18,039,753	+8.091%
2025-05-16	9.3350	9.4500	9.3000	9.450	+1.942%	11,364,774	+10.265%
2025-05-15	9.2500	9.3000	9.2139	9.270	+2.544%	20,228,703	+12.406%
2025-05-14	9.0600	9.0700	8.9800	9.040	-0.221%	14,616,850	+15.265%
2025-05-13	9.1000	9.1000	9.0200	9.060	-0.110%	18,384,555	+15.011%
2025-05-12	9.1400	9.1700	9.0500	9.070	-2.473%	14,618,694	+14.884%
2025-05-09	9.2900	9.3600	9.2500	9.300	+0.541%	12,660,929	+12.043%
2025-05-08	9.2550	9.3900	9.2050	9.250	-1.596%	23,629,993	+12.649%
2025-05-07	9.4600	9.5500	9.3900	9.400	-2.792%	20,960,858	+10.851%
2025-05-06	9.7300	9.7350	9.6400	9.670	+0.729%	14,256,889	+7.756%
2025-05-05	9.6300	9.6350	9.5300	9.600	-0.104%	7,461,161	+8.542%
2025-05-02	9.7000	9.7400	9.6100	9.610	-1.233%	17,586,316	+8.429%
2025-05-01	9.7900	9.7950	9.6901	9.730	-0.307%	12,252,923	+7.091%
2025-04-30	9.7000	9.7800	9.6100	9.760	+1.879%	22,700,329	+6.762%
2025-04-29	9.5800	9.6400	9.5500	9.580	+0.104%	14,410,295	+8.768%
2025-04-28	9.4300	9.5800	9.4100	9.570	+2.353%	15,235,243	+8.882%
2025-04-25	9.3500	9.3600	9.2700	9.350	+0.430%	12,677,292	+11.444%
2025-04-24	9.2400	9.3299	9.2001	9.310	+0.108%	13,495,571	+11.923%
2025-04-23	9.3150	9.3800	9.2500	9.300	-2.923%	14,928,748	+12.043%
2025-04-22	9.5200	9.6400	9.5100	9.580	+3.792%	12,169,827	+8.768%
2025-04-21	9.3000	9.3100	9.1800	9.230	-0.859%	5,401,767	+12.893%
2025-04-17	9.2200	9.3950	9.2200	9.310	+1.527%	10,189,953	+11.923%
2025-04-16	9.2300	9.3100	9.1300	9.170	+0.659%	12,094,872	+13.631%
2025-04-15	9.1050	9.1500	9.0750	9.110	+1.674%	10,889,579	+14.380%
2025-04-14	8.9100	9.0300	8.8800	8.960	+2.635%	15,561,860	+16.295%
2025-04-11	8.6000	8.7600	8.5601	8.730	+3.314%	15,154,429	+19.359%
2025-04-10	8.5200	8.5300	8.3200	8.450	-1.515%	18,987,086	+23.314%
2025-04-09	8.0700	8.5900	8.0500	8.580	+4.762%	24,133,664	+21.445%
2025-04-08	8.4400	8.4599	8.1450	8.190	-1.916%	19,873,632	+27.228%
2025-04-07	8.2900	8.6250	8.2300	8.350	-1.765%	16,124,057	+24.790%
2025-04-04	8.8850	8.9200	8.4400	8.500	-9.285%	19,798,863	+22.588%
2025-04-03	9.4600	9.4800	9.3300	9.370	+2.741%	13,415,623	+11.206%
2025-04-02	9.1900	9.1900	9.0850	9.120	-1.618%	8,054,841	+14.254%
2025-04-01	9.3800	9.3850	9.2401	9.270	-1.067%	9,799,045	+12.406%
2025-03-31	9.3400	9.4200	9.3400	9.370	-0.847%	9,257,365	+11.206%
2025-03-28	9.5300	9.5600	9.4500	9.450	+0.962%	12,866,860	+10.265%
2025-03-27	9.3700	9.4000	9.3300	9.360	0.000%	9,178,185	+11.325%
2025-03-26	9.2800	9.3800	9.2800	9.360	+0.107%	7,542,617	+11.325%
2025-03-25	9.3900	9.4100	9.3050	9.350	+0.646%	10,860,471	+11.444%
2025-03-24	9.4500	9.4900	9.2300	9.290	-4.522%	20,682,844	+12.164%
2025-03-21	9.8000	9.8300	9.7200	9.730	+0.309%	11,064,590	+7.091%
2025-03-20	9.7400	9.7450	9.6500	9.700	-0.818%	8,624,929	+7.423%
2025-03-19	9.7101	9.7900	9.7000	9.780	-0.610%	11,459,843	+6.544%
2025-03-18	9.7700	9.8800	9.7600	9.840	-0.203%	8,731,461	+5.894%
2025-03-17	9.6802	9.8700	9.6600	9.860	+3.246%	17,215,926	+5.680%
2025-03-14	9.5200	9.5700	9.4700	9.550	+0.526%	12,614,209	+9.110%
2025-03-13	9.2300	9.5300	9.2300	9.500	+3.712%	16,985,834	+9.684%
2025-03-12	9.0600	9.1800	9.0299	9.160	-0.758%	15,049,257	+13.755%
2025-03-11	9.4200	9.4200	9.1400	9.230	-2.328%	16,745,580	+12.893%
2025-03-10	9.4600	9.5550	9.4200	9.450	+0.318%	16,209,398	+10.265%
2025-03-07	9.1950	9.4200	9.1900	9.420	+4.550%	13,716,688	+10.616%
2025-03-06	9.0000	9.0700	8.9600	9.010	-0.221%	11,713,121	+15.649%
2025-03-05	8.8700	9.0400	8.8650	9.030	+1.689%	11,749,935	+15.393%
2025-03-04	8.9300	8.9400	8.8700	8.880	-0.225%	10,931,630	+17.342%
2025-03-03	8.9000	9.0500	8.8750	8.900	+1.022%	12,974,416	+17.079%
2025-02-28	8.7900	8.8400	8.7500	8.810	+0.686%	11,566,635	+18.275%
2025-02-27	8.7000	8.7600	8.6900	8.750	+0.575%	9,587,266	+19.086%
2025-02-26	8.7300	8.7800	8.6900	8.700	-0.571%	7,798,837	+19.770%
2025-02-25	8.7100	8.7900	8.6900	8.750	+1.981%	10,342,805	+19.086%
2025-02-24	8.5300	8.6700	8.5100	8.580	+2.632%	10,112,811	+21.445%
2025-02-21	8.3200	8.4100	8.3000	8.360	+1.211%	11,176,887	+24.641%
2025-02-20	8.2200	8.2600	8.2200	8.260	-0.121%	5,475,189	+26.150%
2025-02-19	8.2500	8.2800	8.2200	8.270	-0.839%	7,281,322	+25.998%
2025-02-18	8.3500	8.4000	8.3100	8.340	-0.239%	7,335,729	+24.940%
2025-02-14	8.4000	8.4500	8.3600	8.360	-0.830%	9,558,519	+24.641%
2025-02-13	8.4000	8.4700	8.3900	8.430	-1.863%	9,760,380	+23.606%
2025-02-12	8.6100	8.6600	8.5800	8.590	+1.059%	8,413,847	+21.304%
2025-02-11	8.4500	8.5150	8.4100	8.500	-0.817%	12,390,311	+22.588%
2025-02-10	8.6200	8.6300	8.5550	8.570	0.000%	8,421,287	+21.587%
2025-02-07	8.6100	8.6200	8.4848	8.570	+1.540%	14,170,683	+21.587%
2025-02-06	8.4000	8.4700	8.3800	8.440	+2.056%	9,138,821	+23.460%
2025-02-05	8.2000	8.3000	8.2000	8.270	+0.854%	8,598,401	+25.998%
2025-02-04	8.0900	8.2200	8.0000	8.200	-3.416%	31,104,241	+27.073%
2025-02-03	8.5600	8.7150	8.4700	8.490	-0.585%	18,084,723	+22.733%
2025-01-31	8.5600	8.6100	8.5200	8.540	-0.813%	8,209,867	+22.014%
2025-01-30	8.5900	8.6200	8.5300	8.610	+0.702%	5,931,118	+21.022%
2025-01-29	8.5200	8.6400	8.5100	8.550	+0.470%	9,014,802	+21.871%
2025-01-28	8.5700	8.6300	8.4700	8.510	-0.700%	6,633,993	+22.444%
2025-01-27	8.5400	8.5800	8.4700	8.570	+2.389%	9,728,300	+21.587%
2025-01-24	8.4000	8.4300	8.3600	8.370	-0.357%	7,115,978	+24.492%
2025-01-23	8.3700	8.4600	8.3600	8.400	+0.239%	5,551,884	+24.048%
2025-01-22	8.4300	8.4500	8.3700	8.380	-1.988%	8,137,338	+24.344%
2025-01-21	8.5200	8.6000	8.5000	8.550	+0.825%	8,239,163	+21.871%
2025-01-17	8.4100	8.5000	8.4050	8.480	0.000%	7,081,252	+22.877%
2025-01-16	8.4000	8.4900	8.3950	8.480	0.000%	6,458,042	+22.877%
2025-01-15	8.4500	8.4950	8.4000	8.480	+2.788%	7,932,987	+22.877%
2025-01-14	8.2300	8.2700	8.1900	8.250	+0.610%	6,065,948	+26.303%
2025-01-13	8.0900	8.2200	8.0800	8.200	+1.863%	8,056,400	+27.073%
2025-01-10	8.1100	8.1400	8.0500	8.050	-1.949%	8,169,108	+29.441%
2025-01-08	8.2000	8.2350	8.1200	8.210	-2.378%	6,705,242	+26.918%
2025-01-07	8.3900	8.4600	8.3800	8.410	-0.708%	7,388,153	+23.900%
2025-01-06	8.5000	8.5300	8.4500	8.470	0.000%	6,589,792	+23.022%
2025-01-03	8.5400	8.5450	8.4600	8.470	-0.470%	3,447,578	+23.022%
2025-01-02	8.5300	8.5500	8.4600	8.510	+0.236%	5,602,274	+22.444%
2024-12-31	8.4400	8.5700	8.4050	8.490	+0.831%	5,433,413	+22.733%
2024-12-30	8.4400	8.4400	8.3500	8.420	-0.119%	7,038,671	+23.753%
2024-12-27	8.3800	8.4700	8.3750	8.430	+0.119%	7,528,792	+23.606%
2024-12-26	8.4000	8.4700	8.4000	8.420	-0.119%	4,512,007	+23.753%
2024-12-24	8.4300	8.4800	8.3800	8.430	+0.717%	1,838,396	+23.606%
2024-12-23	8.3200	8.3800	8.2800	8.370	-0.238%	9,703,922	+24.492%
2024-12-20	8.2800	8.4200	8.2700	8.390	+0.119%	12,114,609	+24.195%
2024-12-19	8.4100	8.4500	8.3700	8.380	-0.357%	9,041,781	+24.344%
2024-12-18	8.4800	8.5450	8.3350	8.410	-2.549%	11,855,164	+23.900%
2024-12-17	8.5700	8.6600	8.5350	8.630	+0.700%	9,691,169	+20.742%
2024-12-16	8.6200	8.6650	8.5550	8.570	-1.381%	6,270,911	+21.587%
2024-12-13	8.7000	8.7100	8.6600	8.690	+0.115%	6,049,548	+19.908%
2024-12-12	8.7500	8.8000	8.6700	8.680	-1.026%	5,358,609	+20.046%
2024-12-11	8.8300	8.8450	8.7550	8.770	-0.792%	8,281,213	+18.814%
2024-12-10	8.9300	8.9300	8.8400	8.840	-0.897%	6,041,384	+17.873%
2024-12-09	9.0200	9.0500	8.9100	8.920	-2.726%	7,811,454	+16.816%
2024-12-06	9.2300	9.2300	9.0800	9.170	+1.214%	6,853,149	+13.631%
2024-12-05	8.9700	9.1200	8.9550	9.060	+3.425%	9,590,300	+15.011%
2024-12-04	8.8200	8.8600	8.7600	8.760	-0.793%	6,790,535	+18.950%
2024-12-03	8.9300	8.9500	8.8300	8.830	-0.451%	5,429,314	+18.007%
2024-12-02	9.0000	9.0000	8.8700	8.870	-1.115%	8,601,072	+17.475%
2024-11-29	8.9900	9.0000	8.9100	8.970	0.000%	5,351,389	+16.165%
2024-11-27	8.9100	9.0300	8.9100	8.970	+1.242%	5,214,501	+16.165%
2024-11-26	8.9600	8.9712	8.8400	8.860	-0.561%	5,459,342	+17.607%
2024-11-25	8.8700	8.9400	8.8501	8.910	+2.062%	9,447,159	+16.947%
2024-11-22	8.7300	8.7500	8.6900	8.730	-1.244%	6,430,826	+19.359%
2024-11-21	8.9300	8.9450	8.8100	8.840	-1.119%	5,491,140	+17.873%
2024-11-20	8.9800	8.9850	8.9200	8.940	+0.224%	5,342,361	+16.555%
2024-11-19	8.8600	8.9400	8.8100	8.920	0.000%	6,592,815	+16.816%
2024-11-18	8.8700	8.9400	8.8600	8.920	+1.710%	5,592,014	+16.816%
2024-11-15	8.7800	8.8100	8.7300	8.770	+1.037%	5,197,173	+18.814%
2024-11-14	8.7400	8.8000	8.6800	8.680	-0.800%	6,326,638	+20.046%
2024-11-13	8.6400	8.8000	8.5900	8.750	+3.306%	9,366,562	+19.086%
2024-11-12	8.7600	8.7700	8.4300	8.470	-9.120%	17,584,510	+23.022%
2024-11-11	9.2900	9.4000	9.2600	9.320	+0.107%	5,708,346	+11.803%
2024-11-08	9.2700	9.3400	9.2500	9.310	-0.107%	6,738,683	+11.923%
2024-11-07	9.3200	9.3700	9.2600	9.320	+0.107%	3,087,549	+11.803%
2024-11-06	9.2650	9.3400	9.1800	9.310	-1.063%	4,355,154	+11.923%
2024-11-05	9.4800	9.4900	9.3850	9.410	+0.966%	4,474,281	+10.733%
2024-11-04	9.4100	9.4100	9.3100	9.320	-0.321%	3,530,627	+11.803%
2024-11-01	9.4100	9.4300	9.3300	9.350	+0.863%	3,889,356	+11.444%
2024-10-31	9.3000	9.3350	9.2050	9.270	-1.278%	4,766,958	+12.406%
2024-10-30	9.2900	9.4600	9.2550	9.390	+1.185%	8,470,399	+10.969%
2024-10-29	9.3500	9.3900	9.2500	9.280	-2.725%	6,605,116	+12.284%
2024-10-28	9.5100	9.5700	9.5000	9.540	+0.633%	3,726,199	+9.224%
2024-10-25	9.5600	9.5800	9.4650	9.480	-0.315%	3,819,945	+9.916%
2024-10-24	9.5300	9.5900	9.4712	9.510	+0.529%	2,868,681	+9.569%
2024-10-23	9.4300	9.4800	9.4209	9.460	-0.942%	4,015,168	+10.148%
2024-10-22	9.5100	9.5900	9.4900	9.550	-0.831%	4,614,558	+9.110%
2024-10-21	9.7600	9.7850	9.6300	9.630	-1.332%	3,549,468	+8.204%
2024-10-18	9.7400	9.7900	9.7200	9.760	+0.308%	2,917,548	+6.762%
2024-10-17	9.7000	9.7500	9.6750	9.730	-1.218%	3,658,525	+7.091%
2024-10-16	9.7800	9.8800	9.7800	9.850	+2.178%	3,336,099	+5.787%
2024-10-15	9.6500	9.7300	9.6400	9.640	-0.413%	3,945,053	+8.091%
2024-10-14	9.6100	9.6900	9.6000	9.680	+0.311%	2,536,249	+7.645%
2024-10-11	9.6600	9.6800	9.6300	9.650	-0.924%	2,644,140	+7.979%
2024-10-10	9.7600	9.7600	9.6700	9.740	+0.103%	2,283,873	+6.982%
2024-10-09	9.6400	9.7500	9.6250	9.730	+0.725%	3,528,544	+7.091%
2024-10-08	9.6900	9.6950	9.6250	9.660	-0.310%	3,291,913	+7.867%
2024-10-07	9.7200	9.7400	9.6425	9.690	+0.311%	3,477,911	+7.534%
2024-10-04	9.6200	9.7100	9.6200	9.660	-0.310%	3,593,799	+7.867%
2024-10-03	9.6500	9.7150	9.5600	9.690	-0.513%	5,080,332	+7.534%
2024-10-02	9.7600	9.7900	9.7100	9.740	-2.111%	4,144,750	+6.982%
2024-10-01	10.0000	10.0100	9.8750	9.950	-0.699%	3,829,576	+4.724%
2024-09-30	10.0800	10.0950	9.9800	10.020	-0.694%	3,238,145	+3.992%
2024-09-27	10.0600	10.1100	10.0550	10.090	+0.498%	3,211,617	+3.271%
2024-09-26	10.0600	10.0900	10.0000	10.040	-0.199%	3,694,938	+3.785%
2024-09-25	10.1000	10.1200	10.0400	10.060	-0.297%	4,251,681	+3.579%
2024-09-24	10.0700	10.1300	10.0500	10.090	-0.198%	2,865,021	+3.271%
2024-09-23	10.0800	10.1200	10.0550	10.110	+0.999%	3,255,391	+3.066%
2024-09-20	10.0300	10.0550	9.9700	10.010	-0.497%	7,390,633	+4.096%
2024-09-19	10.0500	10.0900	9.9550	10.060	-1.662%	5,056,354	+3.579%
2024-09-18	10.2200	10.3900	10.2050	10.230	+0.491%	5,155,050	+1.857%
2024-09-17	10.2800	10.2800	10.1000	10.180	-1.643%	4,765,740	+2.358%
2024-09-16	10.2000	10.3700	10.2000	10.350	+1.770%	4,477,293	+0.676%
2024-09-13	10.1300	10.2000	10.1300	10.170	+1.396%	4,428,674	+2.458%
2024-09-12	9.9600	10.0496	9.9300	10.030	-0.100%	3,449,277	+3.888%
2024-09-11	9.9100	10.0500	9.9000	10.040	+2.033%	4,586,320	+3.785%
2024-09-10	9.9100	9.9300	9.7800	9.840	-1.600%	2,950,163	+5.894%
2024-09-09	9.9800	10.0200	9.9500	10.000	+0.301%	3,909,825	+4.200%
2024-09-06	10.1600	10.1600	9.9400	9.970	-2.159%	5,888,244	+4.514%
2024-09-05	10.2800	10.2900	10.1800	10.190	+2.104%	6,156,585	+2.257%
2024-09-04	9.9400	10.0700	9.9400	9.980	+1.320%	5,581,528	+4.409%
2024-09-03	9.9200	9.9600	9.8300	9.850	+0.819%	7,332,065	+5.787%
2024-08-30	9.7200	9.7700	9.6836	9.770	+1.034%	7,468,391	+6.653%
2024-08-29	9.8000	9.8050	9.6600	9.670	-1.427%	5,214,355	+7.756%
2024-08-28	9.7900	9.8495	9.7900	9.810	-0.406%	5,025,434	+6.218%
2024-08-27	9.8400	9.8600	9.8100	9.850	+1.861%	5,615,379	+5.787%
2024-08-26	9.6900	9.7101	9.6600	9.670	-0.514%	2,513,627	+7.756%
2024-08-23	9.6300	9.7500	9.6100	9.720	+1.674%	9,388,049	+7.202%
2024-08-22	9.6100	9.6200	9.5400	9.560	-0.104%	3,630,219	+8.996%
2024-08-21	9.6000	9.6000	9.5500	9.570	+0.420%	3,505,629	+8.882%
2024-08-20	9.5800	9.6100	9.5200	9.530	-1.955%	7,330,935	+9.339%
2024-08-19	9.7100	9.7700	9.6700	9.720	+0.935%	5,915,347	+7.202%
2024-08-16	9.5200	9.6400	9.5000	9.630	+0.732%	4,294,406	+8.204%
2024-08-15	9.6600	9.6600	9.5150	9.560	+0.210%	4,604,469	+8.996%
2024-08-14	9.5400	9.5700	9.5100	9.540	+0.739%	3,579,648	+9.224%
2024-08-13	9.4500	9.4800	9.4202	9.470	+0.212%	5,067,918	+10.032%
2024-08-12	9.5200	9.5700	9.4500	9.450	+0.106%	4,688,945	+10.265%
2024-08-09	9.4200	9.4600	9.4000	9.440	+0.426%	2,432,642	+10.381%
2024-08-08	9.2900	9.4200	9.2600	9.400	+2.285%	5,462,898	+10.851%
2024-08-07	9.2500	9.3350	9.1700	9.190	+2.796%	4,043,418	+13.384%
2024-08-06	8.8700	9.0100	8.8600	8.940	+1.476%	4,974,103	+16.555%
2024-08-05	8.7900	8.9050	8.7300	8.810	-5.269%	10,277,440	+18.275%
2024-08-02	9.2700	9.3200	9.2000	9.300	+0.758%	5,202,453	+12.043%
2024-08-01	9.2900	9.3100	9.1800	9.230	-1.389%	4,739,002	+12.893%
2024-07-31	9.3400	9.4260	9.2600	9.360	-0.690%	4,036,860	+11.325%
2024-07-30	9.3600	9.4500	9.3350	9.425	-0.159%	3,683,176	+10.557%
2024-07-29	9.4200	9.4400	9.3600	9.440	-0.317%	2,818,639	+10.381%
2024-07-26	9.3700	9.4700	9.3000	9.470	+2.157%	4,176,273	+10.032%
2024-07-25	9.1300	9.3000	9.1250	9.270	+2.318%	3,857,621	+12.406%
2024-07-24	9.0600	9.1100	9.0300	9.060	-0.220%	3,080,128	+15.011%
2024-07-23	9.0400	9.1000	9.0100	9.080	+0.110%	2,962,989	+14.758%
2024-07-22	9.1100	9.1200	9.0200	9.070	+0.332%	3,902,439	+14.884%
2024-07-19	9.0800	9.0900	9.0350	9.040	-0.550%	2,932,857	+15.265%
2024-07-18	9.2200	9.2400	9.0800	9.090	-0.872%	2,373,469	+14.631%
2024-07-17	9.1000	9.2107	9.1000	9.170	+1.550%	4,426,491	+13.631%
2024-07-16	8.9800	9.0400	8.9600	9.030	0.000%	2,419,987	+15.393%
2024-07-15	9.0600	9.0700	9.0200	9.030	-1.204%	2,193,921	+15.393%
2024-07-12	9.1900	9.2100	9.1400	9.140	-0.544%	3,277,669	+14.004%
2024-07-11	9.1400	9.2200	9.1300	9.190	-1.076%	2,329,220	+13.384%
2024-07-10	9.3000	9.3200	9.2500	9.290	+1.976%	4,243,852	+12.164%
2024-07-09	8.9400	9.1300	8.9316	9.110	+0.552%	5,091,612	+14.380%
2024-07-08	9.0500	9.0700	8.9850	9.060	+0.891%	3,861,130	+15.011%
2024-07-05	8.9900	9.0100	8.9100	8.980	+1.584%	4,139,866	+16.036%
2024-07-03	8.7700	8.9100	8.7650	8.840	+0.455%	2,616,125	+17.873%
2024-07-02	8.7700	8.8000	8.6950	8.800	-0.789%	3,467,619	+18.409%
2024-07-01	8.9000	8.9900	8.8350	8.870	0.000%	3,332,259	+17.475%
2024-06-28	8.7900	8.8700	8.7800	8.870	+1.140%	5,149,629	+17.475%
2024-06-27	8.8000	8.8500	8.7500	8.770	-0.341%	4,667,287	+18.814%
2024-06-26	8.7700	8.8200	8.7500	8.800	-1.345%	4,508,388	+18.409%
2024-06-25	9.0100	9.0100	8.9000	8.920	-2.514%	3,596,042	+16.816%
2024-06-24	9.1100	9.1800	9.1000	9.150	+1.105%	3,496,066	+13.880%
2024-06-21	9.0100	9.0550	8.9700	9.050	-0.440%	5,500,941	+15.138%
2024-06-20	9.0400	9.1200	9.0200	9.090	+2.020%	4,463,685	+14.631%
2024-06-18	8.9000	8.9800	8.8800	8.910	+0.564%	4,415,425	+16.947%
2024-06-17	8.8100	8.8700	8.7400	8.860	+1.373%	3,971,665	+17.607%
2024-06-14	8.7350	8.7400	8.6500	8.740	-0.114%	4,892,936	+19.222%
2024-06-13	8.8400	8.8450	8.7200	8.750	-0.906%	4,082,233	+19.086%
2024-06-12	8.9600	8.9650	8.8000	8.830	-0.451%	6,994,998	+18.007%
2024-06-11	8.8900	8.9300	8.8400	8.870	-1.663%	4,918,401	+17.475%
2024-06-10	9.0100	9.0250	8.9300	9.020	+0.222%	4,752,931	+15.521%
2024-06-07	9.1200	9.1400	8.9900	9.000	-6.348%	6,489,291	+15.778%
2024-06-06	9.6300	9.6800	9.5600	9.610	-1.233%	6,516,625	+8.429%
2024-06-05	9.8300	9.8500	9.7100	9.730	-1.017%	8,246,900	+7.091%
2024-06-04	9.7200	9.8400	9.6800	9.830	+2.183%	6,933,606	+6.002%
2024-06-03	9.7300	9.7900	9.5850	9.620	0.000%	8,423,991	+8.316%
2024-05-31	9.5000	9.6500	9.4950	9.620	+1.584%	6,557,287	+8.316%
2024-05-30	9.4500	9.5000	9.4350	9.470	+1.501%	6,984,524	+10.032%
2024-05-29	9.3700	9.3889	9.2750	9.330	-0.745%	4,436,502	+11.683%
2024-05-28	9.4300	9.4750	9.3400	9.400	+0.750%	4,741,425	+10.851%
2024-05-24	9.3700	9.4000	9.3150	9.330	-0.321%	3,420,551	+11.683%
2024-05-23	9.5000	9.5050	9.3200	9.360	-1.681%	3,978,849	+11.325%
2024-05-22	9.5400	9.5900	9.4600	9.520	-0.210%	7,266,971	+9.454%
2024-05-21	9.6100	9.6391	9.4900	9.540	-2.154%	7,068,072	+9.224%
2024-05-20	9.8100	9.8300	9.7400	9.750	-0.409%	5,766,407	+6.872%
2024-05-17	9.7600	9.8100	9.7100	9.790	-0.102%	5,166,737	+6.435%
2024-05-16	9.7200	9.8400	9.6950	9.800	+1.660%	6,256,620	+6.327%
2024-05-15	9.6300	9.6800	9.5400	9.640	+4.897%	9,365,688	+8.091%
2024-05-14	9.0300	9.2600	9.0000	9.190	+4.789%	14,991,559	+13.384%
2024-05-13	8.8400	8.9000	8.7600	8.770	+0.805%	5,737,920	+18.814%
2024-05-10	8.6800	8.7182	8.6450	8.700	+1.163%	6,443,133	+19.770%
2024-05-09	8.5500	8.6200	8.5200	8.600	+1.655%	3,694,168	+21.163%
2024-05-08	8.4000	8.4800	8.3800	8.460	-0.353%	5,229,841	+23.168%
2024-05-07	8.5800	8.6300	8.4900	8.490	-1.736%	3,918,318	+22.733%
2024-05-06	8.6300	8.6600	8.6100	8.640	+0.232%	3,138,917	+20.602%
2024-05-03	8.6100	8.6400	8.5400	8.620	+1.055%	3,055,558	+20.882%
2024-05-02	8.4800	8.5400	8.4500	8.530	+1.427%	3,286,510	+22.157%
2024-05-01	8.4300	8.4900	8.3800	8.410	0.000%	3,943,369	+23.900%
2024-04-30	8.5000	8.5150	8.4050	8.410	-3.444%	5,613,370	+23.900%
2024-04-29	8.6900	8.7800	8.6700	8.710	+1.044%	4,815,898	+19.633%
2024-04-26	8.6700	8.6900	8.5900	8.620	+0.116%	3,904,598	+20.882%
2024-04-25	8.5800	8.6200	8.5000	8.610	-0.577%	2,614,361	+21.022%
2024-04-24	8.6100	8.6600	8.5200	8.660	-0.345%	3,608,875	+20.323%
2024-04-23	8.6300	8.7350	8.6100	8.690	+0.812%	4,036,026	+19.908%
2024-04-22	8.5500	8.6700	8.5000	8.620	+3.357%	10,495,133	+20.882%
2024-04-19	8.2600	8.3550	8.2550	8.340	+0.725%	3,497,243	+24.940%
2024-04-18	8.2300	8.3300	8.2209	8.280	0.000%	3,978,041	+25.845%
2024-04-17	8.2700	8.3350	8.2200	8.280	+1.099%	4,174,445	+25.845%
2024-04-16	8.2700	8.2700	8.1600	8.190	-1.206%	5,754,034	+27.228%
2024-04-15	8.3600	8.4000	8.2600	8.290	-0.120%	4,517,318	+25.694%
2024-04-12	8.3800	8.4600	8.3000	8.300	-0.836%	8,406,025	+25.542%
2024-04-11	8.4100	8.4200	8.3000	8.370	-0.476%	5,496,107	+24.492%
2024-04-10	8.4800	8.5150	8.3700	8.410	-2.549%	8,244,462	+23.900%
2024-04-09	8.6000	8.7400	8.5900	8.630	+0.818%	5,690,989	+20.742%
2024-04-08	8.6000	8.6800	8.5400	8.560	-0.696%	7,655,660	+21.729%
2024-04-05	8.6800	8.7050	8.6100	8.620	-1.033%	6,400,967	+20.882%
2024-04-04	9.0700	9.1100	8.7100	8.710	-4.180%	9,670,271	+19.633%
2024-04-03	8.8600	9.1350	8.8400	9.090	+2.365%	10,225,525	+14.631%
2024-04-02	8.8600	8.9150	8.8200	8.880	+1.024%	5,438,785	+17.342%
2024-04-01	9.0000	9.0100	8.7840	8.790	-1.236%	3,376,049	+18.544%
2024-03-28	8.8400	8.9700	8.8400	8.900	+0.793%	6,687,586	+17.079%
2024-03-27	8.7200	8.8400	8.7200	8.830	+1.728%	7,271,980	+18.007%
2024-03-26	8.6500	8.7000	8.5900	8.680	+1.402%	6,876,229	+20.046%
2024-03-25	8.6000	8.6900	8.5600	8.560	-0.465%	6,059,134	+21.729%
2024-03-22	8.7200	8.7550	8.5850	8.600	0.000%	10,036,190	+21.163%
2024-03-21	8.6800	8.7300	8.5900	8.600	-0.693%	5,534,718	+21.163%
2024-03-20	8.4200	8.6700	8.4100	8.660	+2.243%	9,351,095	+20.323%
2024-03-19	8.5400	8.5651	8.4500	8.470	-1.626%	11,452,442	+23.022%
2024-03-18	8.7500	8.7600	8.5750	8.610	-2.381%	12,725,073	+21.022%
2024-03-15	8.9600	9.0577	8.7900	8.820	+3.887%	30,082,233	+18.141%
2024-03-14	8.6300	8.6300	8.4301	8.490	-0.818%	11,383,109	+22.733%
2024-03-13	8.7420	8.7500	8.5500	8.560	-4.677%	12,764,071	+21.729%
2024-03-12	9.2100	9.2350	8.9300	8.980	-0.992%	11,633,702	+16.036%
2024-03-11	9.1600	9.2100	9.0500	9.070	-2.052%	8,405,227	+14.884%
2024-03-08	9.1500	9.2900	9.1200	9.260	+2.434%	15,433,292	+12.527%
2024-03-07	9.1100	9.1400	8.9800	9.040	+1.119%	7,137,208	+15.265%
2024-03-06	9.1200	9.1300	8.8900	8.940	-1.106%	11,274,612	+16.555%
2024-03-05	8.9100	9.2000	8.8800	9.040	+1.119%	12,910,186	+15.265%
2024-03-04	8.9200	8.9900	8.8750	8.940	-1.542%	8,202,716	+16.555%
2024-03-01	8.9500	9.1550	8.8750	9.080	+1.566%	9,214,295	+14.758%
2024-02-29	8.9430	8.9900	8.7700	8.940	+3.114%	11,527,887	+16.555%
2024-02-28	8.7300	8.7600	8.6000	8.670	-1.253%	8,476,320	+20.185%
2024-02-27	8.5800	8.8000	8.5650	8.780	+3.660%	8,616,353	+18.679%
2024-02-26	8.4400	8.5000	8.3800	8.470	0.000%	6,058,141	+23.022%
2024-02-23	8.2700	8.5600	8.2000	8.470	+0.833%	13,969,145	+23.022%
2024-02-22	8.4300	8.4700	8.3801	8.400	-0.826%	7,255,510	+24.048%
2024-02-21	8.5400	8.5500	8.4050	8.470	-1.512%	9,217,867	+23.022%
2024-02-20	8.5000	8.6500	8.4900	8.600	+1.535%	7,143,585	+21.163%
2024-02-16	8.4800	8.5000	8.3400	8.470	-0.353%	7,873,103	+23.022%
2024-02-15	8.2900	8.6000	8.2800	8.500	+2.410%	15,305,591	+22.588%
2024-02-14	8.5100	8.5800	8.2150	8.300	+0.121%	15,385,527	+25.542%
2024-02-13	8.1700	8.3400	8.0300	8.290	+1.098%	24,157,858	+25.694%
2024-02-12	8.0800	8.2650	8.0700	8.200	+1.737%	6,703,526	+27.073%
2024-02-09	8.0700	8.1300	8.0200	8.060	-1.225%	8,509,302	+29.280%
2024-02-08	8.1800	8.2100	8.1050	8.160	0.000%	5,665,674	+27.696%
2024-02-07	8.2800	8.3000	8.1350	8.160	-2.857%	7,352,282	+27.696%
2024-02-06	8.4000	8.4550	8.3701	8.400	-0.592%	6,547,526	+24.048%
2024-02-05	8.6000	8.6040	8.3950	8.450	-3.318%	11,996,786	+23.314%
2024-02-02	8.8100	8.8200	8.7050	8.740	+0.115%	5,992,204	+19.222%
2024-02-01	8.6700	8.7500	8.6200	8.730	+1.512%	5,190,067	+19.359%
2024-01-31	8.6700	8.7200	8.5800	8.600	-2.825%	7,610,598	+21.163%
2024-01-30	8.8600	8.9000	8.7900	8.850	-1.557%	5,985,830	+17.740%
2024-01-29	8.9600	8.9900	8.8500	8.990	-0.773%	6,161,316	+15.907%
2024-01-26	8.9700	9.1497	8.9700	9.060	+3.072%	6,895,519	+15.011%
2024-01-25	8.7900	8.8050	8.7100	8.790	+0.114%	4,243,972	+18.544%
2024-01-24	8.9200	8.9700	8.7800	8.780	-1.126%	5,052,391	+18.679%
2024-01-23	8.7900	8.9000	8.7800	8.880	+1.139%	6,360,616	+17.342%
2024-01-22	8.7300	8.7900	8.6900	8.780	+1.269%	5,746,249	+18.679%
2024-01-19	8.5600	8.6900	8.5400	8.670	+2.604%	9,024,311	+20.185%
2024-01-18	8.5200	8.5200	8.3600	8.450	-1.400%	7,960,875	+23.314%
2024-01-17	8.5100	8.5800	8.4550	8.570	-0.580%	8,080,276	+21.587%
2024-01-16	8.5600	8.6200	8.5100	8.620	-0.462%	5,620,659	+20.882%
2024-01-12	8.6500	8.7100	8.6400	8.660	+0.581%	6,125,372	+20.323%
2024-01-11	8.7400	8.7400	8.5601	8.610	-1.936%	4,834,953	+21.022%
2024-01-10	8.9000	8.9000	8.7600	8.780	-1.570%	3,723,812	+18.679%
2024-01-09	8.9800	8.9800	8.8900	8.920	-0.999%	5,268,581	+16.816%
2024-01-08	8.8900	9.0100	8.8800	9.010	+0.334%	6,244,084	+15.649%
2024-01-05	8.9600	9.0400	8.9200	8.980	+0.223%	3,778,152	+16.036%
2024-01-04	8.9500	9.0200	8.9300	8.960	+1.129%	3,571,579	+16.295%
2024-01-03	8.8700	8.9050	8.8100	8.860	+0.113%	4,617,775	+17.607%
2024-01-02	8.7800	8.9150	8.7600	8.850	+1.724%	7,083,250	+17.740%
2023-12-29	8.7400	8.7400	8.6600	8.700	-0.229%	4,446,207	+19.770%
2023-12-28	8.7300	8.7700	8.7000	8.720	-0.229%	4,901,167	+19.495%
2023-12-27	8.7300	8.7901	8.7100	8.740	-0.456%	7,098,457	+19.222%
2023-12-26	8.7300	8.7800	8.6500	8.780	+0.573%	4,615,762	+18.679%
2023-12-22	8.7800	8.8400	8.6950	8.730	-0.456%	5,703,638	+19.359%
2023-12-21	8.6900	8.8000	8.6900	8.770	+3.664%	9,449,477	+18.814%
2023-12-20	8.4900	8.6200	8.4500	8.460	-1.284%	8,359,204	+23.168%
2023-12-19	8.5650	8.6000	8.4700	8.570	+0.942%	11,580,214	+21.587%
2023-12-18	8.5900	8.6100	8.4300	8.490	+3.917%	11,129,362	+22.733%
2023-12-15	8.3500	8.4000	8.1500	8.170	-3.314%	11,349,076	+27.540%
2023-12-14	8.4900	8.6200	8.4500	8.450	+1.198%	11,879,047	+23.314%
2023-12-13	8.2300	8.3600	8.1050	8.350	-0.239%	10,284,131	+24.790%
2023-12-12	8.5200	8.5400	8.3600	8.370	-2.561%	10,758,810	+24.492%
2023-12-11	8.7000	8.7100	8.5800	8.590	-1.604%	8,236,123	+21.304%
2023-12-08	8.8000	8.8200	8.7200	8.730	-1.244%	6,036,179	+19.359%
2023-12-07	8.9000	8.9100	8.8000	8.840	-2.212%	9,123,097	+17.873%
2023-12-06	9.1300	9.1600	9.0400	9.040	+0.111%	5,782,422	+15.265%
2023-12-05	9.0900	9.1100	9.0300	9.030	-0.111%	5,236,957	+15.393%
2023-12-04	9.0600	9.1200	9.0400	9.040	-1.952%	6,124,056	+15.265%
2023-12-01	9.0300	9.2500	9.0250	9.220	+1.766%	8,676,342	+13.015%
2023-11-30	9.0900	9.1300	9.0200	9.060	+0.443%	7,073,940	+15.011%
2023-11-29	8.9800	9.1200	8.9800	9.020	-0.331%	8,665,298	+15.521%

document.getElementById("bL6lnh").onerror = function(){this.style.display='none';}; .dark-mode .x1KrKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1KrKh{ color: #333333; background-color: white; border: 2px solid #333333; }VODVodafone Group PLCstock NASDAQ ADR

VOD
Vodafone Group PLC
stock NASDAQ ADR