Vodafone Group (VOD) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vodafone Group

Date Open High Low Close* Volume
06/05/2025 72.36p 73.54p 72.16p 72.98p 48171376
02/05/2025 74.00p 74.24p 72.88p 72.96p 40444016
01/05/2025 73.60p 74.00p 72.80p 73.76p 26877862
30/04/2025 72.16p 73.40p 71.76p 73.26p 75932208
29/04/2025 71.96p 72.42p 71.30p 71.90p 39010124
28/04/2025 70.66p 71.60p 70.44p 71.44p 46552416
25/04/2025 69.80p 70.86p 69.42p 70.34p 47595344
24/04/2025 70.02p 70.70p 69.40p 70.10p 91746664
23/04/2025 71.50p 71.78p 69.98p 70.24p 91610288
22/04/2025 70.14p 72.52p 70.03p 72.20p 88222816
17/04/2025 69.88p 70.84p 69.08p 70.48p 53095347
16/04/2025 69.18p 70.84p 69.10p 70.30p 66173996
15/04/2025 68.14p 69.34p 68.02p 69.26p 43679172
14/04/2025 66.98p 68.66p 66.66p 68.42p 82009768
11/04/2025 65.54p 66.68p 65.04p 66.18p 67844920
10/04/2025 66.68p 67.34p 63.35p 65.36p 147892976
09/04/2025 64.20p 64.56p 62.40p 63.92p 119329856
08/04/2025 65.24p 65.94p 63.78p 65.48p 107749128
07/04/2025 64.30p 67.02p 62.58p 65.22p 373252576
04/04/2025 71.50p 71.72p 66.78p 66.78p 149613504
03/04/2025 70.28p 72.06p 70.04p 71.44p 342777600
02/04/2025 71.48p 72.16p 70.28p 70.38p 58129604
01/04/2025 72.98p 73.36p 72.14p 72.20p 55971072
31/03/2025 72.98p 73.20p 72.28p 72.90p 91044080
28/03/2025 72.22p 73.90p 72.15p 73.24p 86253488
27/03/2025 72.20p 72.60p 72.02p 72.24p 34636360
26/03/2025 72.34p 72.68p 71.68p 72.50p 43621740
25/03/2025 72.08p 73.02p 71.96p 72.14p 72654784
24/03/2025 74.30p 74.86p 71.44p 72.00p 63335952
21/03/2025 74.26p 75.80p 74.22p 75.34p 189385136
20/03/2025 74.90p 75.26p 74.20p 74.44p 55055964
19/03/2025 75.08p 75.66p 74.44p 74.78p 53280620
18/03/2025 75.08p 75.84p 74.52p 75.50p 87762520
17/03/2025 73.60p 75.02p 73.58p 74.86p 131762640
14/03/2025 73.08p 75.00p 72.12p 73.64p 76023320
13/03/2025 70.18p 73.48p 70.14p 73.28p 86521928
12/03/2025 71.10p 71.36p 69.75p 70.06p 86715144
11/03/2025 73.24p 73.88p 71.10p 71.10p 110825192
10/03/2025 72.54p 74.22p 71.94p 73.90p 189584784
07/03/2025 70.00p 72.50p 69.68p 72.50p 96953088
06/03/2025 70.08p 70.98p 69.60p 69.60p 61113972
05/03/2025 69.56p 69.93p 68.56p 69.54p 106339048
04/03/2025 70.10p 70.52p 69.82p 69.82p 84378728
03/03/2025 70.06p 71.16p 69.32p 70.68p 83554568
28/02/2025 69.16p 70.20p 69.06p 70.18p 241827072
27/02/2025 68.52p 69.58p 68.46p 69.34p 150460256
26/02/2025 68.94p 69.40p 68.26p 69.02p 62804444
25/02/2025 68.18p 69.24p 67.81p 69.24p 65070524
24/02/2025 66.68p 68.62p 66.48p 68.40p 99448424
21/02/2025 65.18p 66.24p 65.10p 66.20p 75049568
20/02/2025 65.60p 65.90p 65.06p 65.10p 75911456
19/02/2025 65.76p 66.14p 65.42p 65.64p 84183192
18/02/2025 65.30p 66.46p 65.00p 66.38p 55772728
17/02/2025 66.38p 66.46p 65.30p 65.42p 77148368
14/02/2025 67.18p 67.28p 65.88p 66.52p 119614400
13/02/2025 69.18p 69.52p 67.06p 67.30p 100558024
12/02/2025 68.34p 69.72p 68.18p 69.12p 93399944
11/02/2025 69.26p 69.34p 67.78p 68.22p 134527648
10/02/2025 69.02p 70.34p 68.86p 69.44p 76700480
07/02/2025 67.80p 69.44p 67.80p 68.94p 96875608
06/02/2025 66.34p 68.28p 65.50p 68.00p 180961472
05/02/2025 65.50p 66.48p 64.62p 66.24p 151171952
04/02/2025 66.00p 66.80p 64.38p 65.10p 373974656
03/02/2025 68.54p 70.02p 68.04p 70.02p 74612064
31/01/2025 68.86p 69.10p 68.22p 68.68p 45836116
30/01/2025 68.26p 68.88p 67.97p 68.70p 39413116
29/01/2025 67.90p 69.06p 67.40p 68.82p 56297732
28/01/2025 68.16p 69.12p 67.92p 68.36p 62766736
27/01/2025 66.82p 68.88p 66.82p 67.98p 47395576
24/01/2025 68.32p 68.46p 66.86p 67.00p 59571036
23/01/2025 68.16p 68.74p 67.79p 68.10p 56529992
22/01/2025 68.96p 69.52p 67.80p 68.20p 98628160
21/01/2025 69.82p 70.06p 69.22p 69.64p 52153548
20/01/2025 69.48p 69.97p 69.36p 69.80p 101012976
17/01/2025 69.42p 69.84p 68.90p 69.58p 102380592
16/01/2025 69.44p 69.52p 68.42p 69.50p 121015048
15/01/2025 67.78p 69.36p 67.74p 69.16p 110688656
14/01/2025 67.34p 67.72p 67.16p 67.40p 78256360
13/01/2025 66.00p 67.08p 65.96p 66.94p 121802376
10/01/2025 66.46p 66.66p 65.98p 66.18p 81210648
09/01/2025 66.66p 67.12p 66.28p 66.54p 64859148
08/01/2025 67.54p 67.70p 66.04p 66.66p 95290880
07/01/2025 67.76p 68.18p 66.58p 67.60p 71756696
06/01/2025 68.32p 68.72p 67.86p 68.00p 61920320
03/01/2025 69.14p 69.70p 68.62p 68.62p 117779744
02/01/2025 68.30p 69.24p 68.08p 68.88p 38295400
31/12/2024 67.18p 68.64p 67.02p 68.30p 35862849
30/12/2024 67.30p 67.50p 66.92p 67.22p 40872076
27/12/2024 67.52p 67.96p 66.80p 67.34p 40396048
24/12/2024 66.80p 67.94p 66.62p 67.76p 27798311
23/12/2024 66.92p 66.92p 66.28p 66.48p 63289244
20/12/2024 66.84p 66.94p 66.12p 66.50p 153382336
19/12/2024 67.00p 67.44p 66.78p 67.06p 63494880
18/12/2024 68.18p 68.24p 66.78p 67.24p 78960856
17/12/2024 67.92p 68.18p 67.40p 67.60p 79060696
16/12/2024 69.08p 69.42p 68.29p 68.40p 74224944
13/12/2024 68.86p 69.50p 68.84p 69.10p 92900312
12/12/2024 69.04p 69.82p 68.74p 68.96p 54873824
11/12/2024 69.52p 70.82p 69.06p 69.06p 182300944
10/12/2024 70.36p 70.78p 69.76p 69.80p 62518360
09/12/2024 71.74p 72.33p 70.66p 70.82p 72030728
06/12/2024 71.86p 73.10p 71.60p 72.12p 75838280
05/12/2024 69.96p 71.69p 69.96p 71.58p 121205824
04/12/2024 70.24p 70.50p 69.52p 69.80p 61375768
03/12/2024 70.32p 71.20p 70.20p 70.34p 61349300
02/12/2024 70.84p 71.73p 70.76p 70.90p 279096992
29/11/2024 71.54p 72.00p 70.60p 70.88p 57845720
28/11/2024 71.66p 71.90p 71.30p 71.70p 73079856
27/11/2024 70.94p 71.60p 70.46p 71.36p 58876708
26/11/2024 71.06p 71.80p 70.92p 71.04p 71145288
25/11/2024 69.98p 71.50p 69.91p 71.08p 252981024
22/11/2024 69.24p 70.36p 69.10p 70.08p 63587448
21/11/2024 69.40p 70.06p 68.82p 68.88p 56700808
20/11/2024 70.72p 71.43p 70.61p 71.24p 62751772
19/11/2024 70.82p 71.42p 70.12p 70.70p 71945704
18/11/2024 69.66p 70.94p 69.64p 70.74p 55068184
15/11/2024 69.00p 70.22p 68.92p 69.54p 63283828
14/11/2024 69.24p 69.62p 68.61p 69.32p 59616628
13/11/2024 66.42p 69.12p 66.42p 69.06p 207861792
12/11/2024 69.44p 71.04p 67.02p 67.02p 204865104
11/11/2024 72.60p 73.00p 72.14p 73.00p 54382360
08/11/2024 71.74p 72.40p 71.34p 72.04p 57561012
07/11/2024 72.68p 73.38p 71.50p 71.90p 56746756
06/11/2024 72.80p 73.12p 71.76p 72.46p 71777952
05/11/2024 71.94p 73.65p 71.88p 72.46p 55085796
04/11/2024 72.42p 72.76p 72.16p 72.18p 29150572
01/11/2024 71.74p 72.82p 71.44p 72.34p 44444036
31/10/2024 71.94p 72.38p 71.56p 72.02p 61373736
30/10/2024 71.44p 72.96p 71.04p 72.36p 76107320
29/10/2024 73.84p 73.88p 71.59p 71.80p 155186528
28/10/2024 73.76p 74.18p 73.06p 73.90p 48698720
25/10/2024 73.48p 74.02p 73.26p 73.68p 44323668
24/10/2024 73.36p 74.28p 73.24p 73.12p 19245310
23/10/2024 73.46p 73.78p 72.90p 73.12p 42359048
22/10/2024 74.30p 74.44p 73.16p 73.72p 42966640
21/10/2024 75.00p 75.40p 74.40p 74.50p 34333300
18/10/2024 74.66p 75.24p 74.46p 75.02p 41480592
17/10/2024 76.06p 76.08p 74.04p 75.02p 84534864
16/10/2024 74.84p 76.10p 74.68p 76.10p 78284456
15/10/2024 74.68p 74.90p 73.68p 74.30p 49363504
14/10/2024 73.72p 74.38p 73.37p 74.14p 50976824
11/10/2024 74.54p 75.05p 73.72p 73.80p 33413630
10/10/2024 74.48p 75.24p 74.38p 74.66p 30665624
09/10/2024 73.92p 74.54p 73.78p 74.44p 22768140
08/10/2024 73.86p 74.51p 73.64p 73.84p 34478692
07/10/2024 73.90p 74.70p 72.97p 74.50p 80044811
04/10/2024 74.00p 74.64p 73.12p 73.90p 47232088
03/10/2024 74.16p 74.27p 73.16p 73.74p 48900864
02/10/2024 74.98p 75.08p 73.00p 73.70p 53957328
01/10/2024 75.38p 75.48p 74.96p 75.12p 70832424
30/09/2024 75.76p 76.00p 75.04p 75.04p 38512008
27/09/2024 75.42p 75.87p 75.06p 75.62p 45770444
26/09/2024 76.40p 76.50p 74.98p 75.40p 70441320
25/09/2024 75.48p 76.03p 75.10p 75.84p 38954648
24/09/2024 76.14p 76.34p 75.32p 75.80p 40040148
23/09/2024 75.70p 76.22p 75.35p 75.94p 35303624
20/09/2024 75.64p 76.18p 75.44p 75.56p 153084256
19/09/2024 78.14p 78.24p 75.64p 76.16p 65791904
18/09/2024 77.68p 78.08p 77.35p 78.08p 34142088
17/09/2024 78.96p 79.50p 77.54p 77.62p 59931524
16/09/2024 77.54p 78.48p 77.17p 78.42p 30437366
13/09/2024 76.74p 77.88p 76.74p 77.60p 57686792
12/09/2024 76.88p 77.24p 76.10p 76.78p 70563808
11/09/2024 75.82p 76.92p 75.58p 76.58p 58438840
10/09/2024 76.34p 76.80p 75.48p 75.48p 52153632
09/09/2024 76.76p 77.16p 76.36p 76.58p 36646232
06/09/2024 77.74p 77.90p 76.38p 76.46p 56056396
05/09/2024 76.58p 78.64p 76.48p 78.18p 88259840
04/09/2024 75.24p 76.78p 75.10p 76.78p 74424792
03/09/2024 75.50p 76.62p 75.36p 75.66p 168963744
02/09/2024 74.50p 75.66p 74.34p 75.62p 42388904
30/08/2024 74.32p 74.64p 73.83p 74.42p 122342376
29/08/2024 74.90p 75.20p 74.04p 74.06p 39010240
28/08/2024 74.80p 74.96p 74.10p 74.84p 42433592
27/08/2024 73.34p 75.01p 73.34p 74.74p 44757212
23/08/2024 73.80p 74.12p 73.50p 74.02p 44901680
22/08/2024 73.50p 74.00p 73.46p 73.60p 34210652
21/08/2024 73.60p 74.06p 73.18p 73.60p 64335600
20/08/2024 75.32p 75.38p 73.53p 73.88p 59163360
19/08/2024 74.62p 75.50p 74.52p 75.50p 89824200
16/08/2024 74.28p 74.72p 73.72p 74.72p 37765120
15/08/2024 74.72p 75.74p 74.37p 74.50p 61479660
14/08/2024 73.42p 74.60p 73.42p 74.54p 44587320
13/08/2024 74.26p 74.48p 73.02p 73.74p 51982008
12/08/2024 74.14p 74.82p 73.02p 74.44p 72546120
09/08/2024 73.70p 74.32p 73.34p 73.80p 69984368
08/08/2024 73.02p 73.70p 72.28p 73.64p 54472688
07/08/2024 70.78p 73.46p 70.68p 73.20p 76615088
06/08/2024 69.78p 70.74p 63.06p 70.44p 84372408
05/08/2024 70.36p 71.76p 68.08p 69.40p 137634752
02/08/2024 71.64p 72.48p 71.40p 72.26p 53061976
01/08/2024 72.84p 73.26p 71.95p 72.12p 34676444
31/07/2024 73.52p 74.36p 72.30p 72.44p 52082224
30/07/2024 73.36p 73.40p 72.76p 73.14p 42575148
29/07/2024 74.16p 74.78p 73.22p 73.22p 49013348
26/07/2024 72.08p 73.32p 71.90p 73.22p 62905804
25/07/2024 69.50p 72.34p 68.58p 72.14p 104052936
24/07/2024 70.04p 70.62p 63.06p 70.44p 46428312
23/07/2024 70.20p 70.88p 69.84p 70.58p 76627040
22/07/2024 71.00p 71.08p 70.04p 70.42p 30117856

*Close Price adjusted for both dividends and splits