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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.61	15.53	15.53	15.62	15.49	70,934
February 19, 2026	15.41	15.48	15.48	15.6	15.4	1,307
February 18, 2026	15.74	15.68	15.68	16	15.65	1,007
February 17, 2026	15.5	15.7	15.7	15.7	15.5	7,170
February 13, 2026	15.57	15.51	15.51	15.57	15.49	1,568
February 12, 2026	15.61	15.58	15.58	15.67	15.53	2,505
February 11, 2026	15.44	15.51	15.51	15.62	15.44	584
February 10, 2026	15.58	15.38	15.38	15.58	15.22	1,144
February 09, 2026	15.25	15.47	15.47	15.47	15.23	6,768
February 06, 2026	15.02	15.07	15.07	15.14	15.02	2,329
February 05, 2026	14.75	14.69	14.69	14.88	14.13	362,131
February 04, 2026	15.7	15.79	15.79	15.89	15.57	5,354
February 03, 2026	15.04	15.18	15.18	15.21	14.98	8,446
February 02, 2026	14.83	14.91	14.91	14.91	14.76	2,094
January 30, 2026	14.65	14.63	14.63	14.7	14.62	410
January 29, 2026	14.68	14.71	14.71	14.84	14.6	16,948
January 28, 2026	14.48	14.57	14.57	14.6	14.47	7,970
January 27, 2026	14.41	14.44	14.44	14.5	14.41	1,223
January 26, 2026	14.3	14.33	14.33	14.4	14.26	6,508
January 23, 2026	13.99	14.12	14.12	14.12	13.93	1,600
January 22, 2026	13.87	13.95	13.95	14.01	13.85	3,783
January 21, 2026	13.5	13.53	13.53	13.58	13.49	2,171
January 20, 2026	13.6	13.5	13.5	13.6	13.48	4,052
January 16, 2026	13.46	13.41	13.41	13.47	13.41	2,016
January 15, 2026	13.49	13.46	13.46	13.54	13.43	2,011
January 14, 2026	13.34	13.34	13.34	13.4	13.33	1,240
January 13, 2026	13.29	13.21	13.21	13.29	13.21	2,012
January 12, 2026	13.59	13.64	13.64	13.64	13.57	3,580
January 09, 2026	13.97	13.54	13.54	13.99	13.52	1,298
January 08, 2026	13.85	13.81	13.81	13.89	13.81	3,352
January 07, 2026	13.82	13.84	13.84	13.91	13.77	16,381
January 06, 2026	13.65	13.58	13.58	13.72	13.5	1,343
January 05, 2026	13.47	13.48	13.48	13.53	13.39	2,115
January 02, 2026	13.36	13.29	13.29	13.36	13.29	1,137
December 31, 2025	13.17	13.23	13.23	13.26	13.17	537
December 30, 2025	13.23	13.24	13.24	13.28	13.21	1,028
December 29, 2025	13.14	13.16	13.16	13.18	13.09	2,689
December 24, 2025	13.07	13.1	13.1	13.1	13.02	671
December 23, 2025	13	13.04	13.04	13.07	12.98	3,472
December 22, 2025	12.79	12.9	12.9	12.93	12.79	1,048
December 19, 2025	12.88	12.93	12.91	12.93	12.87	60
December 18, 2025	12.84	12.86	12.86	12.94	12.83	10,681
December 17, 2025	12.75	12.77	12.77	12.86	12.75	585
December 16, 2025	12.65	12.7	12.7	12.72	12.61	4,865
December 15, 2025	12.67	12.72	12.72	12.78	12.67	860
December 12, 2025	12.61	12.57	12.57	12.65	12.56	2,669
December 11, 2025	12.6	12.57	12.57	12.7	12.57	2,689
December 10, 2025	12.53	12.52	12.52	12.57	12.52	549
December 09, 2025	12.65	12.48	12.48	12.68	12.47	478
December 08, 2025	12.64	12.49	12.49	12.66	12.45	1,247
December 05, 2025	12.47	12.47	12.47	12.49	12.43	1,475
December 04, 2025	12.69	12.66	12.66	12.73	12.66	9,821
December 03, 2025	12.59	12.6	12.6	12.63	12.56	2,777
December 02, 2025	12.46	12.35	12.35	12.47	12.33	31,953
December 01, 2025	12.41	12.21	12.21	12.42	12.21	202,118
November 28, 2025	12.47	12.46	12.46	12.5	12.43	102,422
November 26, 2025	12.3	12.44	12.44	12.48	12.3	16,534
November 25, 2025	12.12	12.2	12.2	12.22	12.11	14,590
November 24, 2025	11.73	11.85	11.85	11.85	11.72	1,780
November 21, 2025	11.97	11.93	12.03	12.03	11.87	1,574

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