Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
19/07/2024 70.40p 71.08p 69.93p 70.50p 33165666
18/07/2024 70.90p 71.38p 70.20p 70.88p 37516636
17/07/2024 69.72p 70.80p 69.10p 70.64p 209556944
16/07/2024 69.58p 70.12p 69.16p 69.38p 67130920
15/07/2024 70.38p 70.96p 69.52p 69.70p 66737604
12/07/2024 71.74p 72.18p 70.52p 70.52p 42441840
11/07/2024 72.36p 72.88p 70.49p 71.22p 47052888
10/07/2024 71.16p 72.90p 70.56p 72.44p 95937808
09/07/2024 70.82p 71.14p 69.78p 71.00p 65841788
08/07/2024 70.14p 71.10p 69.56p 70.42p 51695552
05/07/2024 70.08p 70.85p 69.56p 70.32p 39772804
04/07/2024 69.50p 70.04p 68.74p 69.98p 36817224
03/07/2024 69.34p 69.74p 68.70p 69.16p 58832164
02/07/2024 70.20p 70.70p 68.74p 68.96p 63413188
01/07/2024 69.94p 71.08p 69.34p 70.24p 55919936
28/06/2024 69.54p 70.36p 69.52p 69.76p 58664360
27/06/2024 70.00p 70.46p 69.42p 69.42p 88120792
26/06/2024 70.46p 70.90p 69.44p 69.72p 81909344
25/06/2024 72.58p 72.90p 70.60p 70.66p 55515656
24/06/2024 71.62p 72.72p 71.26p 72.30p 55421136
21/06/2024 72.12p 72.72p 71.14p 71.62p 107338768
20/06/2024 71.66p 72.32p 71.20p 72.28p 80698008
19/06/2024 71.20p 72.08p 71.00p 71.64p 74380192
18/06/2024 70.10p 71.00p 70.02p 70.64p 67304000
17/06/2024 69.20p 70.18p 69.18p 69.78p 98601720
14/06/2024 68.76p 70.10p 68.60p 68.96p 71060160
13/06/2024 68.84p 69.55p 68.62p 68.70p 77699688
12/06/2024 70.12p 70.54p 69.00p 69.00p 152853888
11/06/2024 71.24p 71.58p 69.86p 70.10p 86157344
10/06/2024 70.96p 71.96p 70.42p 70.88p 65904260
07/06/2024 72.18p 73.08p 71.46p 71.52p 71942352
06/06/2024 72.98p 72.98p 71.52p 72.20p 119639832
05/06/2024 77.16p 77.90p 76.36p 76.64p 89997456
04/06/2024 75.84p 77.00p 75.61p 76.84p 69276352
03/06/2024 76.24p 77.08p 75.92p 76.50p 80421032
31/05/2024 74.90p 75.92p 74.26p 75.62p 337266560
30/05/2024 73.70p 74.92p 73.14p 74.78p 72121752
29/05/2024 74.04p 74.54p 73.40p 73.86p 57638364
28/05/2024 73.82p 75.04p 73.04p 74.08p 71208000
24/05/2024 73.88p 74.48p 73.26p 73.50p 100432629
23/05/2024 75.18p 75.90p 74.18p 74.18p 68459520
22/05/2024 75.00p 75.78p 74.46p 75.32p 149589104
21/05/2024 76.72p 77.64p 74.92p 75.24p 89176168
20/05/2024 77.04p 77.88p 76.80p 77.16p 44507804
17/05/2024 77.76p 78.78p 77.00p 77.18p 120483312
16/05/2024 76.28p 77.99p 75.64p 77.52p 95397408
15/05/2024 73.02p 77.06p 72.50p 76.10p 162546176
14/05/2024 70.72p 73.76p 69.56p 73.28p 187536432
13/05/2024 69.54p 71.18p 69.48p 69.98p 90435600
10/05/2024 68.48p 69.95p 67.66p 69.40p 62665792
09/05/2024 67.82p 68.94p 67.12p 68.08p 49814008
08/05/2024 68.02p 68.12p 67.02p 67.54p 65309756
07/05/2024 68.00p 69.00p 67.84p 67.92p 68168728
03/05/2024 67.96p 68.76p 67.40p 68.44p 88262947
02/05/2024 67.48p 68.52p 67.06p 67.82p 38857300
01/05/2024 69.32p 69.32p 67.40p 67.48p 26960804
30/04/2024 69.84p 69.85p 67.54p 67.66p 84746344
29/04/2024 69.10p 70.20p 68.76p 70.00p 43860304
26/04/2024 69.30p 70.00p 69.08p 69.08p 43144236
25/04/2024 69.34p 70.06p 68.36p 69.00p 41824808
24/04/2024 69.68p 70.06p 68.64p 69.34p 60030948
23/04/2024 69.94p 70.64p 69.62p 69.62p 78789312
22/04/2024 67.78p 69.94p 67.55p 69.62p 64631360
19/04/2024 66.50p 67.10p 65.78p 67.00p 55548272
18/04/2024 66.66p 67.08p 65.96p 66.38p 63554620
17/04/2024 65.76p 66.96p 65.54p 66.48p 33798328
16/04/2024 66.56p 66.82p 65.94p 66.06p 47551088
15/04/2024 67.20p 67.40p 66.28p 67.14p 46018296
12/04/2024 67.20p 67.95p 66.82p 67.22p 49254696
11/04/2024 67.20p 67.44p 66.34p 66.72p 52733424
10/04/2024 68.56p 68.72p 66.96p 67.16p 49288164
09/04/2024 67.76p 68.82p 67.30p 68.02p 40820688
08/04/2024 68.42p 68.70p 67.80p 68.50p 38610136
05/04/2024 69.32p 69.66p 68.42p 68.58p 54346520
04/04/2024 71.18p 71.78p 69.90p 70.10p 159070704
03/04/2024 70.04p 71.44p 70.04p 71.20p 68949304
02/04/2024 70.28p 71.42p 70.10p 70.30p 56775696
28/03/2024 69.96p 70.72p 69.70p 70.46p 61572901
27/03/2024 68.49p 69.91p 68.07p 69.42p 68028664
26/03/2024 68.07p 68.68p 67.45p 68.68p 99968488
25/03/2024 68.42p 68.87p 67.27p 68.38p 56484088
22/03/2024 67.34p 69.20p 67.27p 68.43p 116373960
21/03/2024 67.14p 68.76p 67.14p 67.50p 128472944
20/03/2024 67.46p 67.46p 66.50p 67.28p 63085120
19/03/2024 67.46p 67.46p 66.23p 66.50p 115486208
18/03/2024 69.10p 69.84p 67.33p 67.33p 131380808
15/03/2024 67.56p 70.84p 67.50p 69.85p 516071136
14/03/2024 66.35p 67.24p 65.82p 66.09p 93165896
13/03/2024 69.30p 69.84p 66.52p 66.52p 101530144
12/03/2024 70.57p 71.80p 69.30p 69.30p 122341184
11/03/2024 70.75p 71.20p 70.15p 70.15p 85629200
08/03/2024 70.00p 71.35p 69.15p 70.94p 68104448
07/03/2024 69.33p 70.90p 69.09p 69.78p 134943072
06/03/2024 70.44p 71.39p 69.50p 69.62p 71403392
05/03/2024 69.45p 70.96p 69.00p 70.28p 54269672
04/03/2024 70.70p 70.93p 69.22p 69.49p 101788424
01/03/2024 69.40p 71.34p 69.40p 70.46p 181300064
29/02/2024 68.07p 71.25p 67.34p 69.12p 200686320
28/02/2024 70.23p 71.32p 67.78p 68.29p 95070016
27/02/2024 66.06p 68.63p 65.83p 68.40p 79001384
26/02/2024 66.15p 66.69p 65.40p 66.08p 86868816
23/02/2024 65.72p 67.37p 63.81p 66.25p 146979184
22/02/2024 66.13p 66.47p 65.70p 65.74p 45484612
21/02/2024 66.91p 67.24p 65.89p 65.96p 60729264
20/02/2024 67.30p 67.64p 66.31p 67.07p 40606080
19/02/2024 66.58p 67.48p 66.48p 67.10p 34838628
16/02/2024 66.58p 66.85p 65.63p 65.63p 63363824
15/02/2024 64.99p 67.60p 64.76p 66.57p 81159328
14/02/2024 65.67p 68.72p 64.94p 65.37p 152217584
13/02/2024 64.34p 64.93p 63.11p 64.15p 124468080
12/02/2024 63.12p 64.25p 62.71p 64.25p 88151464
09/02/2024 63.53p 63.91p 62.96p 62.97p 132557552
08/02/2024 63.64p 64.73p 63.31p 63.51p 62921172

*Close Price adjusted for both dividends and splits