Vodafone Group Public Limited Company - 0LQQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.44	11.44	11.44	11.48	11.43	2,693
September 25, 2025	11.36	11.39	11.39	11.39	11.25	965
September 24, 2025	11.32	11.31	11.31	11.34	11.29	702
September 23, 2025	11.44	11.34	11.34	11.45	11.33	17,169
September 22, 2025	11.4	11.4	11.4	11.44	11.39	822
September 19, 2025	11.45	11.45	11.45	11.46	11.42	1,029
September 18, 2025	11.47	11.45	11.45	11.53	11.44	1,118
September 17, 2025	11.71	11.7	11.7	11.76	11.69	340
September 16, 2025	11.75	11.75	11.75	11.79	11.74	329
September 15, 2025	11.82	11.84	11.84	11.85	11.79	1,504
September 12, 2025	11.86	11.83	11.83	11.88	11.81	512
September 11, 2025	11.72	11.79	11.79	11.84	11.71	151,260
September 10, 2025	11.73	11.73	11.73	11.74	11.69	784
September 09, 2025	11.91	11.89	11.89	11.92	11.86	852
September 08, 2025	11.77	11.8	11.8	11.82	11.77	7,617
September 05, 2025	11.83	11.87	11.87	11.91	11.82	588
September 04, 2025	11.85	11.74	11.74	11.88	11.74	208
September 03, 2025	11.68	11.66	11.66	11.7	11.63	2,689
September 02, 2025	11.48	11.68	11.68	11.69	11.47	1.82M
August 29, 2025	11.78	11.86	11.86	11.93	11.78	1,546
August 28, 2025	11.79	11.9	11.9	11.9	11.76	1,713
August 27, 2025	11.91	12.02	12.02	12.02	11.89	3,325
August 26, 2025	11.82	11.88	11.88	11.89	11.78	1.14M
August 22, 2025	11.92	11.92	11.92	11.98	11.91	2,627
August 21, 2025	11.81	11.82	11.82	11.87	11.81	1,056
August 20, 2025	11.79	11.9	11.9	11.92	11.79	2,640
August 19, 2025	11.7	11.71	11.71	11.8	11.7	5,696
August 18, 2025	11.65	11.73	11.73	11.75	11.65	2,219
August 15, 2025	11.63	11.68	11.68	11.69	11.62	200,238
August 14, 2025	11.62	11.63	11.61	11.63	11.59	617
August 13, 2025	11.68	11.65	11.65	11.68	11.61	558
August 12, 2025	11.6	11.54	11.54	11.6	11.51	997,493
August 11, 2025	11.51	11.49	11.49	11.52	11.48	8,852
August 08, 2025	11.38	11.38	11.38	11.39	11.35	1,007
August 07, 2025	11.05	11.15	11.15	11.17	11.01	1,428
August 06, 2025	11.4	11.39	11.39	11.49	11.37	1,027
August 05, 2025	11.02	11.1	11.1	11.1	10.99	4,328
August 04, 2025	11	11.01	11.01	11.02	10.96	1,290
August 01, 2025	10.81	10.91	10.91	10.99	10.81	2,202
July 31, 2025	11	10.82	10.82	11	10.66	3,704
July 30, 2025	11.04	11.12	11.12	11.12	11.04	695
July 29, 2025	11.16	11.08	11.08	11.16	11	983,505
July 28, 2025	11.2	11.12	11.12	11.2	11.1	11,991
July 25, 2025	11.35	11.38	11.38	11.39	11.31	11,104
July 24, 2025	11.64	11.6	11.6	11.68	11.55	9,532
July 23, 2025	11.19	11.23	11.23	11.26	11.15	1,327
July 22, 2025	11.22	11.27	11.27	11.32	11.21	13,081
July 21, 2025	11.04	11.12	11.12	11.18	11.04	5,178
July 18, 2025	10.99	11.03	11.03	11.03	10.97	401
July 17, 2025	10.91	10.93	10.93	10.96	10.89	308
July 16, 2025	10.91	10.91	10.91	11	10.87	121,773
July 15, 2025	10.84	10.8	10.8	10.85	10.77	1,933
July 14, 2025	10.96	10.98	10.98	10.98	10.9	6,346
July 11, 2025	10.85	10.81	10.81	10.86	10.8	8,014
July 10, 2025	10.85	10.91	10.91	10.94	10.85	2,917
July 09, 2025	10.95	10.9	10.9	10.96	10.9	216
July 08, 2025	10.84	10.84	10.84	10.86	10.81	552
July 07, 2025	11.06	10.97	10.97	11.06	10.96	2,628
July 03, 2025	10.76	10.74	10.74	10.79	10.74	6,675
July 02, 2025	10.86	10.63	10.63	10.86	10.63	1,018

Vodafone Group Public Limited Company (0LQQ.L) LSE