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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11.97	11.88	11.64	12	11.88	42,753
November 19, 2025	12.11	11.99	11.75	12.15	11.94	8,776
November 18, 2025	12.15	12.19	11.95	12.28	12.14	5,279
November 17, 2025	12.33	12.31	12.06	12.36	12.28	1,848
November 14, 2025	12.37	12.33	12.08	12.37	12.27	1,197
November 13, 2025	12.32	12.45	12.2	12.53	12.31	2,848
November 12, 2025	12.5	12.42	12.17	12.52	12.36	5,006
November 11, 2025	12.18	12.64	12.39	12.72	11.93	38,025
November 10, 2025	11.55	11.64	11.41	11.65	11.54	4,301
November 07, 2025	11.47	11.59	11.59	11.6	11.47	2,365
November 06, 2025	11.53	11.37	11.37	11.53	11.21	598
November 05, 2025	11.21	11.28	11.28	11.3	11.21	666
November 04, 2025	11.15	11.18	11.19	11.29	11.13	2,789
November 03, 2025	12.04	11.54	11.54	12.04	11.43	9,479
October 31, 2025	11.93	12.01	12.01	12.05	11.93	1,721
October 30, 2025	11.88	11.97	11.97	12	11.87	3,702
October 29, 2025	12.19	11.88	11.88	12.19	11.88	27,905
October 28, 2025	11.9	12.27	12.27	12.35	11.88	13,428
October 27, 2025	11.79	11.88	11.88	11.88	11.78	879
October 24, 2025	11.71	11.71	11.71	11.76	11.69	2,093
October 23, 2025	11.73	11.67	11.67	11.73	11.63	6,813
October 22, 2025	11.61	11.67	11.67	11.76	11.6	4,767
October 21, 2025	11.71	11.53	11.53	11.71	11.5	5,821
October 20, 2025	11.61	11.63	11.63	11.66	11.57	3,276
October 17, 2025	11.51	11.56	11.56	11.64	11.51	13,302
October 16, 2025	11.43	11.48	11.48	11.51	11.39	15,075
October 15, 2025	11.39	11.42	11.42	11.44	11.37	1,368
October 14, 2025	11.24	11.28	11.28	11.31	11.24	1,099
October 13, 2025	11.18	11.17	11.17	11.29	11.15	6,586
October 10, 2025	11.4	11.34	11.34	11.42	11.32	2,776
October 09, 2025	11.32	11.3	11.3	11.33	11.28	2,106
October 08, 2025	11.38	11.28	11.26	11.38	11.26	2,717
October 07, 2025	11.22	11.29	11.29	11.29	11.18	3,860
October 06, 2025	11.34	11.3	11.3	11.36	11.27	1,621
October 03, 2025	11.39	11.35	11.35	11.45	11.34	1,842
October 02, 2025	11.35	11.4	11.4	11.42	11.32	5,325
October 01, 2025	11.59	11.58	11.58	11.65	11.54	12,185
September 30, 2025	11.48	11.58	11.58	11.58	11.45	1,720
September 29, 2025	11.46	11.47	11.47	11.5	11.44	3,700
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

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