Dark

VOD
Vodafone Group PLC
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:58 PM EDT

16.18USD+1.156%(+0.18)6,799,263

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

15.92USD-0.500%(-0.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

16.19USD+0.031%(+0.01)232,066

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.1300	16.2300	16.035000	16.1900	+1.188%	6,799,263	0.000%
2026-08-06	15.9300	16.0450	15.875000	16.0000	+4.507%	5,747,510	+1.188%
2026-08-05	15.5200	15.5200	15.270000	15.3100	-2.422%	3,768,913	+5.748%
2026-08-04	15.7400	15.7750	15.590000	15.6900	+0.512%	7,210,549	+3.187%
2026-08-03	16.0000	16.0000	15.560000	15.6100	-1.077%	10,310,914	+3.716%
2026-07-31	15.6100	15.8800	15.480100	15.7800	-2.230%	3,359,364	+2.598%
2026-07-30	16.1700	16.2750	15.960000	16.1400	+0.062%	3,879,120	+0.310%
2026-07-29	16.2500	16.2700	16.075000	16.1300	-1.586%	3,941,721	+0.372%
2026-07-28	16.2800	16.3950	16.215000	16.3900	+3.734%	4,164,127	-1.220%
2026-07-27	15.9100	16.0900	15.785000	15.8000	+4.290%	6,003,081	+2.468%
2026-07-24	15.2200	15.2850	15.150000	15.1500	-0.656%	2,903,669	+6.865%
2026-07-23	15.4300	15.5500	15.220000	15.2500	-1.676%	3,299,420	+6.164%
2026-07-22	15.6700	15.7150	15.500000	15.5100	+1.572%	3,680,441	+4.384%
2026-07-21	15.1700	15.3000	15.090000	15.2700	-0.844%	2,761,715	+6.025%
2026-07-20	15.4600	15.5100	15.350000	15.4000	-2.160%	3,781,864	+5.130%
2026-07-17	16.0000	16.0500	15.660000	15.7400	+0.768%	4,977,081	+2.859%
2026-07-16	15.2200	15.6350	15.175000	15.6200	+3.581%	5,279,754	+3.649%
2026-07-15	15.0750	15.1900	15.040100	15.0800	-3.085%	3,480,458	+7.361%
2026-07-14	15.7300	15.7900	15.500000	15.5600	+0.582%	4,813,503	+4.049%
2026-07-13	15.4000	15.5695	15.250000	15.4700	+5.095%	8,730,084	+4.654%
2026-07-10	14.7080	14.8486	14.530000	14.7200	+12.538%	17,050,784	+9.986%
2026-07-09	13.0700	13.1100	13.005000	13.0800	-0.076%	2,034,155	+23.777%
2026-07-08	13.0400	13.1570	13.030000	13.0900	+0.307%	3,823,673	+23.682%
2026-07-07	13.2300	13.3400	13.040000	13.0500	-0.229%	3,973,981	+24.061%
2026-07-06	13.1350	13.1850	13.060100	13.0800	-0.532%	2,482,882	+23.777%
2026-07-02	13.1900	13.2950	13.050000	13.1500	+1.076%	4,097,532	+23.118%
2026-07-01	12.9100	13.0700	12.875000	13.0100	-1.626%	5,460,793	+24.443%
2026-06-30	13.3500	13.3850	13.130000	13.2250	-3.397%	5,622,558	+22.420%
2026-06-29	13.8800	13.8900	13.555000	13.6900	-1.440%	3,808,063	+18.262%
2026-06-26	13.8600	13.9600	13.775000	13.8900	+0.216%	2,380,663	+16.559%
2026-06-25	13.8100	13.8750	13.745000	13.8600	+0.362%	2,985,047	+16.811%
2026-06-24	14.0000	14.0100	13.800000	13.8100	-1.708%	2,860,796	+17.234%
2026-06-23	14.0500	14.0950	14.005000	14.0500	-0.496%	3,842,830	+15.231%
2026-06-22	14.0000	14.1950	13.985000	14.1200	-1.259%	3,808,429	+14.660%
2026-06-18	14.6100	14.6100	14.300000	14.3000	-1.583%	3,206,359	+13.217%
2026-06-17	14.6700	14.7750	14.480000	14.5300	-2.418%	3,522,997	+11.425%
2026-06-16	15.1400	15.1550	14.860000	14.8900	-0.733%	2,824,628	+8.731%
2026-06-15	15.1300	15.1600	14.990000	15.0000	-3.413%	2,473,248	+7.933%
2026-06-12	15.3500	15.5600	15.330000	15.5300	+1.769%	2,524,984	+4.250%
2026-06-11	15.1100	15.3300	15.075000	15.2600	+1.395%	3,114,127	+6.094%
2026-06-10	14.8600	15.1350	14.790000	15.0500	+2.590%	4,695,334	+7.575%
2026-06-09	14.9500	14.9600	14.605000	14.6700	-0.945%	6,888,069	+10.361%
2026-06-08	14.8000	14.9111	14.750000	14.8100	+0.748%	2,541,438	+9.318%
2026-06-05	14.8000	14.8500	14.650000	14.7000	-2.649%	2,463,795	+10.136%
2026-06-04	15.2200	15.2600	15.005000	15.1000	+0.332%	2,987,769	+7.219%
2026-06-03	15.2000	15.2300	15.030000	15.0500	-0.463%	3,519,232	+7.575%
2026-06-02	15.0400	15.1400	15.015000	15.1200	+1.002%	2,843,169	+7.077%
2026-06-01	14.8100	15.0199	14.810000	14.9700	+0.067%	3,321,553	+8.150%
2026-05-29	14.9350	14.9900	14.815000	14.9600	+0.201%	2,455,820	+8.222%
2026-05-28	14.9600	15.0200	14.883500	14.9300	+0.471%	2,441,902	+8.439%
2026-05-27	14.6900	14.9150	14.690000	14.8600	+0.135%	3,924,722	+8.950%
2026-05-26	14.9050	14.9500	14.760000	14.8400	-0.669%	2,939,415	+9.097%
2026-05-22	14.9800	15.0150	14.905000	14.9400	-1.125%	2,416,828	+8.367%
2026-05-21	15.0300	15.1500	14.910000	15.1100	-0.853%	3,001,646	+7.148%
2026-05-20	15.2800	15.3900	15.205000	15.2400	+0.594%	2,340,329	+6.234%
2026-05-19	15.0800	15.1876	15.030000	15.1500	+1.000%	2,809,483	+6.865%
2026-05-18	14.8900	15.0250	14.880000	15.0000	+2.180%	3,133,166	+7.933%
2026-05-15	14.7900	14.9100	14.670000	14.6800	-5.168%	3,495,211	+10.286%
2026-05-14	15.6300	15.6450	15.455000	15.4800	-0.193%	2,691,586	+4.587%
2026-05-13	15.2100	15.5750	15.200000	15.5100	+2.749%	3,024,092	+4.384%
2026-05-12	14.9300	15.2000	14.680000	15.0950	-7.506%	8,230,825	+7.254%
2026-05-11	16.5400	16.6050	16.300000	16.3200	+0.741%	4,505,337	-0.797%
2026-05-08	16.0900	16.2250	16.060000	16.2000	+3.250%	4,409,506	-0.062%
2026-05-07	16.0200	16.0500	15.680000	15.6900	-2.728%	4,758,473	+3.187%
2026-05-06	15.9800	16.1400	15.978400	16.1300	+2.478%	4,342,817	+0.372%
2026-05-05	15.7400	15.8400	15.645000	15.7400	-1.931%	4,826,021	+2.859%
2026-05-04	15.9000	16.0900	15.750000	16.0500	-0.619%	5,817,513	+0.872%
2026-05-01	15.9000	16.2200	15.850000	16.1500	+2.215%	14,702,639	+0.248%
2026-04-30	15.6550	15.8800	15.635000	15.8000	+2.999%	4,969,024	+2.468%
2026-04-29	15.3800	15.4500	15.320000	15.3400	-0.968%	2,406,214	+5.541%
2026-04-28	15.4400	15.5200	15.360000	15.4900	-0.129%	2,182,706	+4.519%
2026-04-27	15.6000	15.6650	15.490000	15.5100	-0.768%	2,089,860	+4.384%
2026-04-24	15.6500	15.7000	15.565000	15.6300	+0.064%	2,281,546	+3.583%
2026-04-23	15.5000	15.6400	15.490000	15.6200	+2.025%	2,538,330	+3.649%
2026-04-22	15.4000	15.4500	15.270000	15.3100	+0.790%	3,289,929	+5.748%
2026-04-21	15.5300	15.5300	15.170000	15.1900	-2.939%	4,991,265	+6.583%
2026-04-20	15.6100	15.7500	15.565000	15.6500	+1.098%	3,349,805	+3.450%
2026-04-17	15.2900	15.5100	15.190000	15.4800	-1.401%	5,460,571	+4.587%
2026-04-16	15.4700	15.7450	15.445000	15.7000	+0.706%	3,736,212	+3.121%
2026-04-15	15.7100	15.7450	15.420000	15.5900	-0.192%	6,722,835	+3.849%
2026-04-14	15.5600	15.6780	15.505000	15.6200	-0.192%	4,009,878	+3.649%
2026-04-13	15.6600	15.6700	15.530000	15.6500	-0.255%	5,918,203	+3.450%
2026-04-10	15.8000	15.9000	15.630000	15.6900	-1.009%	6,749,738	+3.187%
2026-04-09	15.8450	15.9350	15.765000	15.8500	+0.507%	2,265,742	+2.145%
2026-04-08	15.6700	15.7800	15.535000	15.7700	+3.005%	4,153,251	+2.663%
2026-04-07	15.3100	15.4450	15.210000	15.3100	+1.123%	4,327,362	+5.748%
2026-04-06	15.1500	15.2497	15.090000	15.1400	-0.460%	1,591,322	+6.935%
2026-04-02	15.0500	15.2550	15.030000	15.2100	+0.529%	2,086,217	+6.443%
2026-04-01	15.1900	15.2000	15.040000	15.1300	+0.732%	3,898,380	+7.006%
2026-03-31	15.1600	15.1850	14.805000	15.0200	+2.177%	4,999,315	+7.790%
2026-03-30	14.7100	14.8400	14.640000	14.7000	+1.449%	3,983,491	+10.136%
2026-03-27	14.6500	14.8093	14.470000	14.4900	-0.957%	3,389,743	+11.732%
2026-03-26	14.7500	14.8000	14.625000	14.6300	-0.611%	3,795,357	+10.663%
2026-03-25	14.7300	14.8000	14.690000	14.7200	+0.409%	2,256,017	+9.986%
2026-03-24	14.3900	14.7200	14.380000	14.6600	+1.243%	3,086,553	+10.437%
2026-03-23	14.4300	14.6450	14.390000	14.4800	+1.047%	3,922,740	+11.809%
2026-03-20	14.5900	14.6550	14.205000	14.3300	-0.624%	4,620,530	+12.980%
2026-03-19	14.2900	14.4800	14.269400	14.4200	+0.348%	3,880,635	+12.275%
2026-03-18	14.5580	14.5700	14.370000	14.3700	-2.576%	2,708,075	+12.665%
2026-03-17	14.7600	14.8100	14.650000	14.7500	+1.027%	3,137,995	+9.763%
2026-03-16	14.6700	14.6800	14.515000	14.6000	+1.319%	4,029,415	+10.890%
2026-03-13	14.6600	14.7300	14.362000	14.4100	+0.699%	4,449,512	+12.353%
2026-03-12	14.3000	14.3960	14.235000	14.3100	-0.625%	5,239,719	+13.138%
2026-03-11	14.3100	14.4650	14.275000	14.4000	-0.415%	3,179,690	+12.431%
2026-03-10	14.5700	14.6550	14.415000	14.4600	-0.138%	4,062,367	+11.964%
2026-03-09	14.1450	14.5200	14.090000	14.4800	-0.207%	3,862,299	+11.809%
2026-03-06	14.2320	14.5550	14.210000	14.5100	-0.752%	3,694,285	+11.578%
2026-03-05	14.9100	14.9100	14.510000	14.6200	-2.728%	3,499,402	+10.739%
2026-03-04	14.9900	15.0300	14.830100	15.0300	+1.008%	3,220,120	+7.718%
2026-03-03	14.5950	14.9250	14.550000	14.8800	-1.976%	4,933,932	+8.804%
2026-03-02	15.0400	15.2100	15.000000	15.1800	-1.172%	4,283,011	+6.653%
2026-02-27	15.3000	15.4700	15.270000	15.3600	-0.260%	5,317,861	+5.404%
2026-02-26	15.5000	15.5800	15.325000	15.4000	-2.900%	3,229,367	+5.130%
2026-02-25	15.8350	15.9100	15.740000	15.8600	+1.019%	4,965,727	+2.081%
2026-02-24	15.8300	15.8300	15.638600	15.7000	+0.900%	4,658,564	+3.121%
2026-02-23	15.6400	15.7100	15.550000	15.5600	-0.575%	5,247,894	+4.049%
2026-02-20	15.5900	15.6650	15.460000	15.6500	+0.773%	3,092,409	+3.450%
2026-02-19	15.4050	15.6100	15.400000	15.5300	-0.830%	4,279,006	+4.250%
2026-02-18	15.6600	15.8900	15.630000	15.6600	0.000%	4,914,968	+3.384%
2026-02-17	15.5300	15.7050	15.475000	15.6600	+0.578%	3,626,011	+3.384%
2026-02-13	15.5500	15.6015	15.410000	15.5700	-0.320%	3,985,169	+3.982%
2026-02-12	15.6200	15.6800	15.515000	15.6200	-0.383%	4,636,942	+3.649%
2026-02-11	15.5200	15.7150	15.430000	15.6800	+2.955%	5,911,502	+3.253%
2026-02-10	15.5000	15.5250	15.190000	15.2300	-1.615%	5,152,051	+6.303%
2026-02-09	15.2500	15.5200	15.220000	15.4800	+2.449%	3,201,961	+4.587%
2026-02-06	15.1500	15.1700	14.981000	15.1100	+3.352%	8,026,397	+7.148%
2026-02-05	14.5750	14.9200	14.555000	14.6200	-6.938%	18,800,389	+10.739%
2026-02-04	15.8100	15.8950	15.555000	15.7100	+3.016%	9,995,273	+3.055%
2026-02-03	15.0000	15.2650	14.980000	15.2500	+2.280%	5,043,415	+6.164%
2026-02-02	14.8200	14.9500	14.755000	14.9100	+1.775%	7,234,119	+8.585%
2026-01-30	14.6800	14.7150	14.600000	14.6500	-0.408%	5,996,029	+10.512%
2026-01-29	14.7600	14.8400	14.575000	14.7100	+0.961%	4,521,248	+10.061%
2026-01-28	14.4800	14.6100	14.473700	14.5700	+0.483%	3,497,056	+11.119%
2026-01-27	14.4100	14.5300	14.400000	14.5000	+1.897%	4,376,405	+11.655%
2026-01-26	14.2900	14.4100	14.220000	14.2300	+0.423%	3,659,931	+13.774%
2026-01-23	13.9700	14.1700	13.920000	14.1700	+1.650%	2,855,247	+14.255%
2026-01-22	13.9200	14.0199	13.905000	13.9400	+2.500%	4,110,976	+16.141%
2026-01-21	13.5000	13.6300	13.480000	13.6000	+0.741%	5,566,703	+19.044%
2026-01-20	13.5500	13.5800	13.475000	13.5000	+0.223%	3,802,750	+19.926%
2026-01-16	13.4600	13.4900	13.390000	13.4700	+0.149%	2,999,489	+20.193%
2026-01-15	13.5300	13.5450	13.424600	13.4500	+0.598%	4,330,042	+20.372%
2026-01-14	13.3300	13.4200	13.315000	13.3700	+1.442%	2,998,228	+21.092%
2026-01-13	13.2800	13.3100	13.150000	13.1800	-2.731%	4,353,394	+22.838%
2026-01-12	13.6100	13.6550	13.530000	13.5500	+0.370%	2,817,811	+19.483%
2026-01-09	13.6900	13.7350	13.480000	13.5000	-2.315%	3,564,837	+19.926%
2026-01-08	13.8300	13.9090	13.790000	13.8200	-1.074%	3,210,892	+17.149%
2026-01-07	13.7600	13.9900	13.760000	13.9700	+3.252%	5,717,053	+15.891%
2026-01-06	13.6500	13.7400	13.490000	13.5300	-0.295%	4,723,486	+19.660%
2026-01-05	13.4600	13.6000	13.285000	13.5700	+1.724%	6,666,529	+19.307%
2026-01-02	13.3600	13.3700	13.200000	13.3400	+0.984%	9,807,547	+21.364%
2025-12-31	13.2400	13.2800	13.195000	13.2100	-0.151%	1,806,638	+22.559%
2025-12-30	13.2100	13.3000	13.210000	13.2300	+0.608%	3,027,632	+22.373%
2025-12-29	13.1100	13.1900	13.080000	13.1500	+0.229%	3,591,948	+23.118%
2025-12-26	13.0800	13.1200	13.060000	13.1200	+0.153%	1,533,297	+23.399%
2025-12-24	13.0700	13.1100	13.031700	13.1000	+0.306%	917,907	+23.588%
2025-12-23	12.9900	13.0700	12.975000	13.0600	+1.398%	2,960,446	+23.966%
2025-12-22	12.8800	12.9600	12.830700	12.8800	+0.312%	3,279,401	+25.699%
2025-12-19	12.8800	12.9300	12.820000	12.8400	+0.312%	2,342,486	+26.090%
2025-12-18	12.8400	12.9600	12.790000	12.8000	-0.078%	6,391,437	+26.484%
2025-12-17	12.7600	12.8600	12.760000	12.8100	+0.866%	4,415,592	+26.386%
2025-12-16	12.6600	12.7400	12.581963	12.7000	0.000%	3,803,617	+27.480%
2025-12-15	12.7000	12.7900	12.680000	12.7000	+0.874%	3,679,239	+27.480%
2025-12-12	12.6200	12.6650	12.550000	12.5900	+0.399%	3,363,519	+28.594%
2025-12-11	12.6100	12.7000	12.540000	12.5400	-0.159%	3,668,087	+29.107%
2025-12-10	12.5500	12.5900	12.475000	12.5600	+0.480%	3,504,605	+28.901%
2025-12-09	12.6500	12.6998	12.450000	12.5000	0.000%	4,758,984	+29.520%
2025-12-08	12.6500	12.6600	12.442500	12.5000	+0.241%	4,769,708	+29.520%
2025-12-05	12.4900	12.5100	12.430100	12.4700	-1.345%	4,989,078	+29.832%
2025-12-04	12.7000	12.7600	12.620000	12.6400	+0.397%	4,013,969	+28.085%
2025-12-03	12.5700	12.6400	12.544500	12.5900	+1.696%	8,066,085	+28.594%
2025-12-02	12.4300	12.4900	12.320100	12.3800	+2.061%	6,074,894	+30.775%
2025-12-01	12.4100	12.4150	12.120000	12.1300	-2.727%	4,433,817	+33.471%
2025-11-28	12.4600	12.5000	12.430000	12.4700	-0.080%	4,007,852	+29.832%
2025-11-26	12.3000	12.4900	12.300000	12.4800	+2.128%	5,981,307	+29.728%
2025-11-25	12.1200	12.2600	12.110000	12.2200	+3.297%	5,891,674	+32.488%
2025-11-24	11.7200	11.8600	11.710000	11.8300	-2.312%	7,699,804	+36.855%
2025-11-21	11.8700	12.1400	11.870000	12.1100	+2.194%	6,804,188	+33.691%
2025-11-20	11.9900	12.0100	11.830000	11.8500	-1.332%	5,404,948	+36.624%
2025-11-19	12.1100	12.1100	11.940000	12.0100	-1.959%	4,413,450	+34.804%
2025-11-18	12.1600	12.3000	12.140000	12.2500	+0.328%	4,819,535	+32.163%
2025-11-17	12.3200	12.3650	12.190000	12.2100	-0.893%	3,699,960	+32.596%
2025-11-14	12.3600	12.3700	12.235000	12.3200	-0.725%	3,448,404	+31.412%
2025-11-13	12.3300	12.5500	12.310000	12.4100	+0.323%	4,345,428	+30.459%
2025-11-12	12.4900	12.5500	12.330000	12.3700	-2.368%	7,212,027	+30.881%
2025-11-11	12.4000	12.7202	12.345000	12.6700	+8.291%	9,126,505	+27.782%
2025-11-10	11.5700	11.7100	11.521600	11.7000	+1.036%	5,154,309	+38.376%
2025-11-07	11.4700	11.6100	11.450000	11.5800	+2.116%	5,095,591	+39.810%
2025-11-06	11.2200	11.3900	11.220000	11.3400	+0.621%	5,106,882	+42.769%
2025-11-05	11.2100	11.3100	11.210000	11.2700	+0.625%	4,434,439	+43.656%
2025-11-04	11.1700	11.3200	11.120000	11.2000	-1.582%	6,779,341	+44.554%
2025-11-03	11.6400	11.6450	11.360000	11.3800	-5.560%	8,802,898	+42.267%
2025-10-31	11.9200	12.0753	11.920000	12.0500	+0.668%	8,167,447	+34.357%
2025-10-30	11.8700	11.9958	11.870000	11.9700	+0.588%	6,687,409	+35.255%
2025-10-29	12.1600	12.1800	11.870000	11.9000	-2.738%	8,792,116	+36.050%
2025-10-28	11.9000	12.3600	11.865000	12.2350	+2.815%	16,414,061	+32.325%
2025-10-27	11.7800	11.9100	11.770000	11.9000	+1.449%	5,009,617	+36.050%
2025-10-24	11.7080	11.7600	11.685000	11.7300	+0.600%	3,444,232	+38.022%
2025-10-23	11.7200	11.7300	11.610100	11.6600	-0.681%	4,858,284	+38.851%
2025-10-22	11.6000	11.7800	11.590000	11.7400	+1.998%	7,628,175	+37.905%
2025-10-21	11.6300	11.6600	11.484600	11.5100	-1.286%	4,897,002	+40.660%
2025-10-20	11.6600	11.6700	11.570000	11.6600	-0.086%	3,785,821	+38.851%
2025-10-17	11.5500	11.6700	11.510000	11.6700	+1.655%	3,917,330	+38.732%
2025-10-16	11.4300	11.5200	11.380000	11.4800	+0.702%	3,769,070	+41.028%
2025-10-15	11.3600	11.4365	11.340000	11.4000	+0.441%	4,198,213	+42.018%
2025-10-14	11.2500	11.3600	11.240000	11.3500	+1.611%	5,823,883	+42.643%
2025-10-13	11.1900	11.3000	11.150000	11.1700	-1.150%	4,167,749	+44.942%
2025-10-10	11.4100	11.4200	11.270000	11.3000	+0.177%	5,945,949	+43.274%
2025-10-09	11.3400	11.3500	11.260000	11.2800	+0.089%	3,589,844	+43.528%
2025-10-08	11.3900	11.3900	11.250000	11.2700	0.000%	3,787,523	+43.656%
2025-10-07	11.1900	11.3100	11.180000	11.2700	-0.177%	5,341,853	+43.656%
2025-10-06	11.3300	11.3650	11.260000	11.2900	-0.616%	4,840,381	+43.401%
2025-10-03	11.3800	11.4500	11.320100	11.3600	-0.525%	5,251,129	+42.518%
2025-10-02	11.3300	11.4350	11.320000	11.4200	-0.954%	5,246,913	+41.769%
2025-10-01	11.5700	11.6600	11.515000	11.5300	-0.603%	5,144,687	+40.416%
2025-09-30	11.4800	11.6100	11.453500	11.6000	+0.957%	4,518,361	+39.569%
2025-09-29	11.4500	11.5050	11.440000	11.4900	+0.437%	4,667,563	+40.905%
2025-09-26	11.4200	11.4800	11.420000	11.4400	+1.508%	4,651,054	+41.521%
2025-09-25	11.3600	11.4050	11.220000	11.2700	-0.530%	4,126,816	+43.656%
2025-09-24	11.3200	11.3500	11.280000	11.3300	-0.264%	4,405,126	+42.895%
2025-09-23	11.4500	11.4650	11.310000	11.3600	-0.263%	4,077,107	+42.518%
2025-09-22	11.3900	11.4500	11.370000	11.3900	-0.175%	4,977,807	+42.142%
2025-09-19	11.4400	11.4700	11.400000	11.4100	-0.175%	4,688,374	+41.893%
2025-09-18	11.4700	11.5440	11.420000	11.4300	-1.973%	4,629,487	+41.645%
2025-09-17	11.7000	11.7750	11.650000	11.6600	-0.935%	4,099,519	+38.851%
2025-09-16	11.7600	11.8000	11.720000	11.7700	-0.339%	5,157,486	+37.553%
2025-09-15	11.8200	11.8550	11.780000	11.8100	-0.338%	4,062,258	+37.087%
2025-09-12	11.8500	11.8850	11.810000	11.8500	-0.084%	3,541,691	+36.624%
2025-09-11	11.7200	11.8600	11.690000	11.8600	+1.803%	4,351,003	+36.509%
2025-09-10	11.7200	11.7500	11.640000	11.6500	-1.771%	4,522,947	+38.970%
2025-09-09	11.9050	11.9350	11.845000	11.8600	+0.508%	4,667,030	+36.509%
2025-09-08	11.8000	11.8300	11.750000	11.8000	-0.085%	3,807,034	+37.203%
2025-09-05	11.8300	11.9300	11.800000	11.8100	+0.511%	2,882,522	+37.087%
2025-09-04	11.8500	11.8965	11.730000	11.7500	+0.427%	3,474,349	+37.787%
2025-09-03	11.6500	11.7200	11.610000	11.7000	-0.171%	4,707,641	+38.376%
2025-09-02	11.4500	11.7300	11.440000	11.7200	-2.007%	7,941,846	+38.140%
2025-08-29	11.7800	11.9600	11.775000	11.9600	+0.336%	4,050,985	+35.368%
2025-08-28	11.7900	11.9400	11.750000	11.9200	-1.161%	5,810,379	+35.822%
2025-08-27	11.9000	12.0600	11.890000	12.0600	+1.686%	6,003,135	+34.245%
2025-08-26	11.8000	11.9000	11.780000	11.8600	-0.084%	8,681,808	+36.509%
2025-08-25	11.9200	11.9300	11.860000	11.8700	-0.419%	3,087,713	+36.394%
2025-08-22	11.9000	11.9870	11.900000	11.9200	+0.506%	4,509,156	+35.822%
2025-08-21	11.8100	11.8700	11.805000	11.8600	-0.336%	3,350,240	+36.509%
2025-08-20	11.7850	11.9200	11.785000	11.9000	+1.623%	6,689,953	+36.050%
2025-08-19	11.7500	11.8000	11.695000	11.7100	+0.085%	3,658,008	+38.258%
2025-08-18	11.6700	11.7500	11.650000	11.7000	+0.257%	3,982,087	+38.376%
2025-08-15	11.6200	11.6900	11.618300	11.6700	+0.258%	3,318,164	+38.732%
2025-08-14	11.6300	11.6500	11.590000	11.6400	-0.086%	3,232,493	+39.089%
2025-08-13	11.6400	11.6800	11.600000	11.6500	+0.953%	4,892,253	+38.970%
2025-08-12	11.5500	11.6100	11.523400	11.5400	+0.261%	5,085,480	+40.295%
2025-08-11	11.4800	11.5400	11.470000	11.5100	+1.320%	5,032,811	+40.660%
2025-08-08	11.3700	11.4000	11.340000	11.3600	+0.888%	4,411,406	+42.518%
2025-08-07	11.0400	11.2600	11.000000	11.2600	-0.354%	6,193,612	+43.783%
2025-08-06	11.3800	11.4900	11.275000	11.3000	+1.802%	7,433,956	+43.274%
2025-08-05	10.9800	11.1200	10.980000	11.1000	+0.543%	7,182,293	+45.856%
2025-08-04	10.9700	11.0700	10.970000	11.0400	+0.730%	7,708,651	+46.649%
2025-08-01	10.9600	11.0050	10.890000	10.9600	+1.388%	10,487,994	+47.719%
2025-07-31	10.7300	10.8400	10.660000	10.8100	-2.260%	8,872,078	+49.769%
2025-07-30	11.0200	11.1200	11.020000	11.0600	-0.450%	4,728,488	+46.383%
2025-07-29	11.0200	11.1150	10.960000	11.1100	-0.448%	7,603,558	+45.725%
2025-07-28	11.1400	11.2200	11.100000	11.1600	-2.362%	6,357,568	+45.072%
2025-07-25	11.3800	11.4400	11.300000	11.4300	-0.781%	6,520,444	+41.645%
2025-07-24	11.6300	11.6650	11.510100	11.5200	+1.947%	11,414,243	+40.538%
2025-07-23	11.1600	11.3000	11.155000	11.3000	-0.177%	8,031,178	+43.274%
2025-07-22	11.2200	11.3300	11.210000	11.3200	+1.707%	8,396,899	+43.021%
2025-07-21	11.0300	11.2000	11.030000	11.1300	+1.459%	5,930,683	+45.463%
2025-07-18	10.9800	11.0300	10.950000	10.9700	+0.274%	6,237,296	+47.584%
2025-07-17	10.9000	10.9700	10.890000	10.9400	-0.636%	4,981,737	+47.989%
2025-07-16	10.8900	11.0200	10.875000	11.0100	+1.944%	9,295,871	+47.048%
2025-07-15	10.8500	10.8550	10.740000	10.8000	-0.917%	6,731,752	+49.907%
2025-07-14	10.9400	10.9965	10.875000	10.9000	+0.554%	6,315,562	+48.532%
2025-07-11	10.8600	10.8800	10.785000	10.8400	-0.642%	6,052,344	+49.354%
2025-07-10	10.8700	10.9600	10.840000	10.9100	+0.276%	5,622,852	+48.396%
2025-07-09	10.9400	10.9650	10.870000	10.8800	+0.092%	7,576,748	+48.805%
2025-07-08	10.8300	10.8800	10.810000	10.8700	-0.458%	7,445,487	+48.942%
2025-07-07	11.0100	11.0300	10.900000	10.9200	+1.299%	12,281,375	+48.260%
2025-07-03	10.7500	10.8050	10.740000	10.7800	+1.031%	7,775,156	+50.186%
2025-07-02	10.6700	10.7100	10.610100	10.6700	-2.200%	13,559,586	+51.734%
2025-07-01	10.8400	10.9300	10.810000	10.9100	+2.345%	11,219,913	+48.396%
2025-06-30	10.5300	10.6700	10.520000	10.6600	+1.043%	12,435,927	+51.876%
2025-06-27	10.6100	10.6100	10.510000	10.5500	-1.032%	10,685,234	+53.460%
2025-06-26	10.6000	10.7000	10.570000	10.6600	+2.797%	17,836,393	+51.876%
2025-06-25	10.3300	10.3800	10.285000	10.3700	-0.670%	11,496,728	+56.123%
2025-06-24	10.3800	10.4600	10.340000	10.4400	+2.253%	11,285,441	+55.077%
2025-06-23	10.0650	10.2150	10.055000	10.2100	+0.098%	14,729,237	+58.570%
2025-06-20	10.3650	10.3650	10.160000	10.2000	+1.594%	40,542,231	+58.725%
2025-06-18	10.0900	10.1500	10.040000	10.0400	0.000%	10,406,710	+61.255%
2025-06-17	10.1800	10.1800	10.030000	10.0400	-1.953%	14,807,031	+61.255%
2025-06-16	10.2200	10.3500	10.200000	10.2400	+2.605%	12,642,213	+58.105%
2025-06-13	9.9600	10.0587	9.920000	9.9800	-0.200%	10,631,061	+62.224%
2025-06-12	9.9700	10.0325	9.930000	10.0000	+2.041%	13,989,944	+61.900%
2025-06-11	9.9000	9.9100	9.800000	9.8000	-0.407%	12,394,239	+65.204%
2025-06-10	9.8600	9.9100	9.830000	9.8400	-0.706%	14,537,336	+64.533%
2025-06-09	9.8500	9.9500	9.845000	9.9100	-0.302%	15,396,144	+63.370%
2025-06-06	9.9700	9.9900	9.890000	9.9400	-2.644%	10,903,336	+62.877%
2025-06-05	10.2100	10.2600	9.985000	10.2100	-0.487%	22,674,892	+58.570%
2025-06-04	10.3000	10.3450	10.250000	10.2600	-0.388%	13,593,898	+57.797%
2025-06-03	10.3100	10.3600	10.250000	10.3000	-0.962%	22,832,123	+57.184%
2025-06-02	10.3900	10.4500	10.340000	10.4000	+0.580%	16,823,992	+55.673%
2025-05-30	10.3500	10.4000	10.290000	10.3400	0.000%	14,841,290	+56.576%
2025-05-29	10.4300	10.4400	10.310000	10.3400	-0.481%	16,114,896	+56.576%
2025-05-28	10.3600	10.4200	10.330000	10.3900	-1.048%	20,485,834	+55.823%
2025-05-27	10.3150	10.5000	10.310000	10.5000	+0.287%	17,705,488	+54.190%
2025-05-23	10.4600	10.4800	10.240000	10.4700	-0.664%	25,395,900	+54.632%
2025-05-22	10.4100	10.6000	10.410000	10.5400	+1.152%	16,990,027	+53.605%
2025-05-21	10.4000	10.5100	10.360000	10.4200	+0.289%	23,993,867	+55.374%
2025-05-20	9.7500	10.4100	9.750000	10.3900	+7.780%	29,680,506	+55.823%
2025-05-19	9.6150	9.6599	9.540000	9.6400	+2.011%	18,039,753	+67.946%
2025-05-16	9.3350	9.4500	9.300000	9.4500	+1.942%	11,364,774	+71.323%
2025-05-15	9.2500	9.3000	9.213900	9.2700	+2.544%	20,228,703	+74.649%
2025-05-14	9.0600	9.0700	8.980000	9.0400	-0.221%	14,616,850	+79.093%
2025-05-13	9.1000	9.1000	9.020000	9.0600	-0.110%	18,384,555	+78.698%
2025-05-12	9.1400	9.1700	9.050000	9.0700	-2.473%	14,618,694	+78.501%
2025-05-09	9.2900	9.3600	9.250000	9.3000	+0.541%	12,660,929	+74.086%
2025-05-08	9.2550	9.3900	9.205000	9.2500	-1.596%	23,629,993	+75.027%
2025-05-07	9.4600	9.5500	9.390000	9.4000	-2.792%	20,960,858	+72.234%
2025-05-06	9.7300	9.7350	9.640000	9.6700	+0.729%	14,256,889	+67.425%
2025-05-05	9.6300	9.6350	9.530000	9.6000	-0.104%	7,461,161	+68.646%
2025-05-02	9.7000	9.7400	9.610000	9.6100	-1.233%	17,586,316	+68.470%
2025-05-01	9.7900	9.7950	9.690100	9.7300	-0.307%	12,252,923	+66.393%
2025-04-30	9.7000	9.7800	9.610000	9.7600	+1.879%	22,700,329	+65.881%
2025-04-29	9.5800	9.6400	9.550000	9.5800	+0.104%	14,410,295	+68.998%
2025-04-28	9.4300	9.5800	9.410000	9.5700	+2.353%	15,235,243	+69.175%
2025-04-25	9.3500	9.3600	9.270000	9.3500	+0.430%	12,677,292	+73.155%
2025-04-24	9.2400	9.3299	9.200100	9.3100	+0.108%	13,495,571	+73.899%
2025-04-23	9.3150	9.3800	9.250000	9.3000	-2.923%	14,928,748	+74.086%
2025-04-22	9.5200	9.6400	9.510000	9.5800	+3.792%	12,169,827	+68.998%
2025-04-21	9.3000	9.3100	9.180000	9.2300	-0.859%	5,401,767	+75.406%
2025-04-17	9.2200	9.3950	9.220000	9.3100	+1.527%	10,189,953	+73.899%
2025-04-16	9.2300	9.3100	9.130000	9.1700	+0.659%	12,094,872	+76.554%
2025-04-15	9.1050	9.1500	9.075000	9.1100	+1.674%	10,889,579	+77.717%
2025-04-14	8.9100	9.0300	8.880000	8.9600	+2.635%	15,561,860	+80.692%
2025-04-11	8.6000	8.7600	8.560100	8.7300	+3.314%	15,154,429	+85.452%
2025-04-10	8.5200	8.5300	8.320000	8.4500	-1.515%	18,987,086	+91.598%
2025-04-09	8.0700	8.5900	8.050000	8.5800	+4.762%	24,133,664	+88.695%
2025-04-08	8.4400	8.4599	8.145000	8.1900	-1.916%	19,873,632	+97.680%
2025-04-07	8.2900	8.6250	8.230000	8.3500	-1.765%	16,124,057	+93.892%
2025-04-04	8.8850	8.9200	8.440000	8.5000	-9.285%	19,798,863	+90.471%
2025-04-03	9.4600	9.4800	9.330000	9.3700	+2.741%	13,415,623	+72.785%
2025-04-02	9.1900	9.1900	9.085000	9.1200	-1.618%	8,054,841	+77.522%
2025-04-01	9.3800	9.3850	9.240100	9.2700	-1.067%	9,799,045	+74.649%
2025-03-31	9.3400	9.4200	9.340000	9.3700	-0.847%	9,257,365	+72.785%
2025-03-28	9.5300	9.5600	9.450000	9.4500	+0.962%	12,866,860	+71.323%
2025-03-27	9.3700	9.4000	9.330000	9.3600	0.000%	9,178,185	+72.970%
2025-03-26	9.2800	9.3800	9.280000	9.3600	+0.107%	7,542,617	+72.970%
2025-03-25	9.3900	9.4100	9.305000	9.3500	+0.646%	10,860,471	+73.155%
2025-03-24	9.4500	9.4900	9.230000	9.2900	-4.522%	20,682,844	+74.273%
2025-03-21	9.8000	9.8300	9.720000	9.7300	+0.309%	11,064,590	+66.393%
2025-03-20	9.7400	9.7450	9.650000	9.7000	-0.818%	8,624,929	+66.907%
2025-03-19	9.7101	9.7900	9.700000	9.7800	-0.610%	11,459,843	+65.542%
2025-03-18	9.7700	9.8800	9.760000	9.8400	-0.203%	8,731,461	+64.533%
2025-03-17	9.6802	9.8700	9.660000	9.8600	+3.246%	17,215,926	+64.199%
2025-03-14	9.5200	9.5700	9.470000	9.5500	+0.526%	12,614,209	+69.529%
2025-03-13	9.2300	9.5300	9.230000	9.5000	+3.712%	16,985,834	+70.421%
2025-03-12	9.0600	9.1800	9.029900	9.1600	-0.758%	15,049,257	+76.747%
2025-03-11	9.4200	9.4200	9.140000	9.2300	-2.328%	16,745,580	+75.406%
2025-03-10	9.4600	9.5550	9.420000	9.4500	+0.318%	16,209,398	+71.323%
2025-03-07	9.1950	9.4200	9.190000	9.4200	+4.550%	13,716,688	+71.868%
2025-03-06	9.0000	9.0700	8.960000	9.0100	-0.221%	11,713,121	+79.689%
2025-03-05	8.8700	9.0400	8.865000	9.0300	+1.689%	11,749,935	+79.291%
2025-03-04	8.9300	8.9400	8.870000	8.8800	-0.225%	10,931,630	+82.320%
2025-03-03	8.9000	9.0500	8.875000	8.9000	+1.022%	12,974,416	+81.910%
2025-02-28	8.7900	8.8400	8.750000	8.8100	+0.686%	11,566,635	+83.768%
2025-02-27	8.7000	8.7600	8.690000	8.7500	+0.575%	9,587,266	+85.029%
2025-02-26	8.7300	8.7800	8.690000	8.7000	-0.571%	7,798,837	+86.092%
2025-02-25	8.7100	8.7900	8.690000	8.7500	+1.981%	10,342,805	+85.029%
2025-02-24	8.5300	8.6700	8.510000	8.5800	+2.632%	10,112,811	+88.695%
2025-02-21	8.3200	8.4100	8.300000	8.3600	+1.211%	11,176,887	+93.660%
2025-02-20	8.2200	8.2600	8.220000	8.2600	-0.121%	5,475,189	+96.005%
2025-02-19	8.2500	8.2800	8.220000	8.2700	-0.839%	7,281,322	+95.768%
2025-02-18	8.3500	8.4000	8.310000	8.3400	-0.239%	7,335,729	+94.125%

document.getElementById("hn33f3").onerror = function(){this.style.display='none';}; .dark-mode .ytsnq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytsnq3{ color: #333333; background-color: white; border: 2px solid #333333; }VODVodafone Group PLCstock NASDAQ ADR

VOD
Vodafone Group PLC
stock NASDAQ ADR