Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/10/2017 217.00p 217.89p 215.45p 216.20p 36032724
20/10/2017 217.50p 218.45p 215.95p 216.85p 54240296
19/10/2017 216.10p 218.35p 215.95p 217.05p 57911356
18/10/2017 216.90p 217.37p 215.90p 216.80p 39752952
17/10/2017 216.10p 217.76p 215.35p 216.15p 49073400
16/10/2017 216.40p 219.61p 215.55p 216.00p 44815732
13/10/2017 215.25p 217.65p 215.25p 215.65p 57556344
12/10/2017 215.00p 217.40p 214.65p 216.35p 48561516
11/10/2017 213.60p 215.45p 212.90p 215.00p 60663704
10/10/2017 210.85p 213.45p 210.35p 213.10p 50517736
09/10/2017 211.50p 212.60p 210.55p 211.20p 36231936
06/10/2017 212.55p 213.35p 211.25p 211.80p 46179088
05/10/2017 209.30p 212.00p 208.75p 211.95p 65261168
04/10/2017 210.00p 212.40p 209.10p 209.10p 69778112
03/10/2017 210.60p 211.35p 209.90p 210.60p 45942620
02/10/2017 209.35p 211.55p 207.60p 210.50p 58832788
29/09/2017 206.05p 208.80p 205.65p 208.80p 63152416
28/09/2017 208.70p 208.70p 205.00p 205.25p 64943276
27/09/2017 209.50p 210.00p 207.70p 208.25p 47870640
26/09/2017 208.85p 210.20p 208.20p 208.50p 56228692
25/09/2017 208.25p 209.30p 206.25p 209.15p 45631784
22/09/2017 208.00p 209.50p 207.05p 208.25p 50730296
21/09/2017 210.80p 210.90p 207.70p 208.10p 41898368
20/09/2017 210.40p 211.45p 208.95p 210.10p 49178596
19/09/2017 209.35p 211.40p 208.35p 210.35p 49116888
18/09/2017 207.15p 209.75p 207.10p 209.05p 53230492
15/09/2017 210.00p 211.15p 205.45p 206.45p 99004048
14/09/2017 214.95p 214.95p 210.00p 210.00p 85080936
13/09/2017 213.85p 215.60p 213.05p 214.90p 44968524
12/09/2017 216.25p 217.20p 213.70p 214.55p 44347492
11/09/2017 215.25p 216.80p 213.85p 216.20p 38498812
08/09/2017 214.50p 214.75p 212.90p 213.75p 33236712
07/09/2017 215.30p 216.10p 213.45p 215.10p 35022376
06/09/2017 215.75p 216.55p 214.35p 215.45p 40876264
05/09/2017 218.55p 220.15p 216.10p 216.30p 35802464
04/09/2017 218.45p 219.95p 217.40p 217.95p 23848796
01/09/2017 221.25p 221.95p 219.50p 219.50p 32177318
31/08/2017 218.95p 221.55p 218.55p 221.40p 42559872
30/08/2017 217.45p 219.35p 216.90p 218.55p 37981648
29/08/2017 217.25p 217.80p 214.85p 216.65p 42939264
25/08/2017 220.85p 221.75p 219.45p 219.60p 25691060
24/08/2017 220.90p 220.90p 219.45p 219.90p 28782800
23/08/2017 221.15p 221.80p 220.15p 220.25p 17669264
22/08/2017 220.40p 221.55p 220.10p 221.15p 24224328
21/08/2017 218.25p 220.00p 218.00p 219.35p 27313596
18/08/2017 219.55p 219.90p 217.85p 219.05p 38292140
17/08/2017 222.45p 222.50p 220.05p 220.05p 28544476
16/08/2017 222.95p 223.15p 221.40p 221.85p 28148370
15/08/2017 222.85p 223.70p 221.05p 221.90p 23536772
14/08/2017 220.00p 222.25p 219.20p 222.10p 30573872
11/08/2017 223.00p 223.45p 219.40p 219.50p 41779732
10/08/2017 226.15p 226.55p 222.20p 223.05p 32482224
09/08/2017 226.00p 228.10p 224.65p 225.95p 45639924
08/08/2017 227.00p 227.00p 224.10p 225.45p 34384592
07/08/2017 225.00p 227.15p 224.95p 226.60p 32280402
04/08/2017 223.35p 225.15p 222.85p 225.00p 34304992
03/08/2017 220.85p 224.45p 219.65p 224.00p 30459114
02/08/2017 222.05p 222.35p 219.85p 220.75p 27638174
01/08/2017 223.15p 223.60p 221.55p 221.65p 28796204
31/07/2017 220.50p 222.50p 216.05p 222.00p 45187496
28/07/2017 222.35p 222.35p 219.45p 220.30p 42478400
27/07/2017 219.70p 223.80p 219.30p 222.75p 57185232
26/07/2017 220.50p 222.75p 219.35p 219.35p 51239080
25/07/2017 221.70p 223.25p 220.05p 220.05p 62484352
24/07/2017 225.80p 225.80p 220.35p 221.50p 74382016
21/07/2017 228.00p 231.25p 225.65p 226.00p 73959200
20/07/2017 222.60p 225.25p 222.15p 224.90p 49559764
19/07/2017 220.20p 222.35p 217.85p 221.95p 38528508
18/07/2017 220.80p 221.25p 218.95p 219.55p 27717916
17/07/2017 219.45p 221.35p 218.95p 220.90p 33497850
14/07/2017 221.30p 221.30p 218.40p 218.80p 31819416
13/07/2017 220.85p 224.05p 220.15p 220.85p 49012608
12/07/2017 218.50p 220.95p 217.85p 220.45p 41623916
11/07/2017 219.65p 220.30p 217.10p 217.50p 38111744
10/07/2017 219.65p 220.65p 218.10p 219.95p 23987788
07/07/2017 217.25p 219.15p 217.25p 218.75p 31850760
06/07/2017 218.25p 220.20p 216.80p 217.65p 33567296
05/07/2017 218.00p 218.70p 215.90p 217.90p 38789540
04/07/2017 218.45p 218.45p 216.70p 217.30p 25564698
03/07/2017 217.65p 219.20p 216.85p 218.70p 36080192
30/06/2017 217.90p 219.45p 216.60p 217.75p 47337164
29/06/2017 220.20p 221.85p 217.60p 218.50p 40283736
28/06/2017 221.55p 221.65p 218.95p 219.70p 48994208
27/06/2017 222.45p 223.40p 220.70p 221.60p 35040916
26/06/2017 224.20p 225.70p 223.20p 223.30p 43707596
23/06/2017 223.10p 224.20p 222.25p 223.70p 28651550
22/06/2017 222.75p 224.15p 220.40p 224.15p 41149932
21/06/2017 222.55p 223.25p 221.10p 222.80p 36657048
20/06/2017 222.85p 226.65p 222.35p 222.35p 48003872
19/06/2017 223.40p 223.90p 222.20p 222.80p 22365238
16/06/2017 221.35p 222.85p 220.85p 222.55p 89201440
15/06/2017 222.50p 222.65p 219.75p 221.20p 42990456
14/06/2017 223.15p 225.55p 222.55p 222.90p 51252732
13/06/2017 225.25p 225.25p 223.04p 223.80p 57080660
12/06/2017 221.00p 231.90p 220.70p 224.25p 64799612
09/06/2017 221.30p 223.15p 219.65p 221.05p 64633416
08/06/2017 220.00p 221.00p 218.00p 218.00p 91580944
07/06/2017 230.20p 231.55p 228.75p 229.00p 71157056
06/06/2017 231.00p 231.70p 227.60p 230.60p 59087316
05/06/2017 230.25p 231.00p 228.45p 230.35p 54050492
02/06/2017 229.85p 231.40p 228.50p 229.95p 63887456
01/06/2017 231.65p 233.90p 228.75p 229.40p 85485576
31/05/2017 229.45p 233.25p 229.25p 231.50p 109706496
30/05/2017 229.85p 229.85p 227.00p 229.15p 72116968
26/05/2017 227.55p 230.35p 227.45p 230.20p 64487096
25/05/2017 226.20p 228.45p 224.60p 228.10p 56553420
24/05/2017 223.10p 226.25p 223.00p 225.35p 52889700
23/05/2017 224.70p 225.98p 223.75p 224.25p 55106564
22/05/2017 222.15p 225.60p 220.61p 224.35p 69772464
19/05/2017 220.00p 221.90p 218.70p 220.30p 59698088
18/05/2017 221.10p 222.01p 217.50p 220.15p 79561728
17/05/2017 219.45p 222.20p 218.55p 221.35p 92278992
16/05/2017 215.70p 221.00p 215.70p 219.45p 173901136
15/05/2017 210.20p 211.50p 208.30p 211.10p 75725904
12/05/2017 206.15p 211.75p 205.26p 211.05p 112423880
11/05/2017 206.85p 207.60p 205.85p 206.25p 72952896
10/05/2017 205.45p 207.73p 204.45p 206.60p 50026976
09/05/2017 205.00p 206.15p 203.40p 205.15p 44043972
08/05/2017 205.45p 207.15p 204.70p 205.15p 43698704
05/05/2017 203.90p 205.70p 203.15p 204.95p 46192692
04/05/2017 203.15p 203.85p 201.40p 203.70p 41326192
03/05/2017 201.40p 203.90p 201.02p 202.95p 30828194
02/05/2017 199.60p 202.20p 199.20p 201.90p 55927376
28/04/2017 202.05p 202.15p 197.45p 199.05p 70814064
27/04/2017 203.70p 205.65p 200.85p 202.15p 47830536
26/04/2017 202.00p 206.24p 201.60p 203.10p 51253848
25/04/2017 202.70p 204.40p 201.85p 202.50p 56620064
24/04/2017 201.55p 203.50p 201.00p 202.60p 57932744
21/04/2017 199.50p 200.45p 198.75p 198.75p 58052192
20/04/2017 199.55p 201.07p 198.75p 199.30p 53932368
19/04/2017 199.25p 203.07p 199.05p 200.00p 60898256
18/04/2017 204.30p 204.60p 199.70p 199.70p 68115448
13/04/2017 206.30p 206.30p 202.75p 204.00p 47732028
12/04/2017 203.00p 204.75p 202.65p 204.30p 61047028
11/04/2017 203.40p 205.15p 202.35p 203.30p 53185704
10/04/2017 203.50p 205.00p 201.85p 203.90p 42440948
07/04/2017 203.95p 204.25p 202.75p 203.20p 52393516
06/04/2017 205.30p 206.73p 203.60p 204.00p 52570160
05/04/2017 207.40p 207.65p 206.17p 206.55p 35633552
04/04/2017 207.00p 207.85p 205.35p 206.55p 42620008
03/04/2017 209.00p 209.10p 206.65p 206.65p 46635600
31/03/2017 208.20p 209.75p 206.90p 208.10p 70827104
30/03/2017 211.00p 211.10p 207.20p 208.80p 48364276
29/03/2017 210.60p 211.35p 209.52p 210.70p 43383168
28/03/2017 211.60p 211.80p 208.79p 210.25p 48256600
27/03/2017 210.80p 211.29p 208.65p 210.60p 56295784
24/03/2017 211.50p 211.85p 210.10p 211.60p 45814452
23/03/2017 209.10p 211.85p 206.85p 211.00p 79557144
22/03/2017 209.20p 210.21p 207.04p 207.65p 76484704
21/03/2017 212.00p 212.20p 209.10p 209.60p 75072368
20/03/2017 213.50p 214.30p 209.90p 210.50p 66783564
17/03/2017 209.95p 219.90p 208.35p 211.40p 92454312
16/03/2017 207.05p 210.30p 205.01p 209.50p 97801024
15/03/2017 203.80p 205.45p 203.60p 205.20p 48812400
14/03/2017 204.00p 205.00p 203.15p 204.50p 44615344
13/03/2017 204.00p 204.55p 202.15p 203.35p 31911242
10/03/2017 204.00p 205.03p 202.50p 203.85p 58981084
09/03/2017 203.00p 204.00p 202.10p 203.40p 56906512
08/03/2017 203.95p 204.30p 202.15p 203.55p 66469292
07/03/2017 202.00p 202.95p 201.42p 202.40p 27707632
06/03/2017 202.55p 202.59p 201.10p 202.00p 40247108
03/03/2017 203.00p 203.75p 201.65p 202.20p 54633904
02/03/2017 202.80p 203.25p 201.55p 202.50p 58856016
01/03/2017 201.80p 202.55p 200.18p 202.55p 62414776
28/02/2017 202.00p 203.00p 200.75p 201.90p 56764264
27/02/2017 203.75p 203.85p 200.60p 201.50p 46893288
24/02/2017 203.00p 204.30p 202.10p 202.85p 58667440
23/02/2017 202.55p 211.70p 200.85p 202.25p 53602440
22/02/2017 201.20p 203.15p 201.00p 201.75p 47510208
21/02/2017 199.80p 204.20p 199.10p 200.65p 72817872
20/02/2017 200.00p 200.95p 198.06p 198.50p 35227044
17/02/2017 198.90p 203.00p 196.35p 198.00p 60973980
16/02/2017 197.95p 199.30p 197.00p 198.30p 48193840
15/02/2017 197.30p 197.80p 195.90p 197.25p 40996096
14/02/2017 196.35p 197.60p 195.65p 196.05p 47187940
13/02/2017 198.05p 198.15p 195.90p 196.20p 39080616
10/02/2017 199.80p 200.90p 197.10p 197.70p 77015344
09/02/2017 195.15p 199.40p 194.22p 199.10p 109465160
08/02/2017 192.70p 200.00p 191.25p 195.90p 98078224
07/02/2017 193.55p 194.56p 192.25p 192.45p 55309432
06/02/2017 194.50p 194.56p 191.90p 192.85p 53651872
03/02/2017 194.25p 194.80p 191.88p 194.10p 69213312
02/02/2017 191.00p 196.47p 186.50p 193.20p 94025120
01/02/2017 196.85p 197.25p 192.90p 193.00p 74170888
31/01/2017 196.55p 198.21p 193.70p 194.35p 92108160
30/01/2017 200.20p 201.25p 192.07p 195.95p 120110608
27/01/2017 193.50p 194.06p 191.03p 193.35p 90394080
26/01/2017 194.50p 194.50p 191.20p 192.50p 111821776
25/01/2017 198.00p 200.20p 192.00p 192.90p 140438336
24/01/2017 202.20p 203.45p 198.15p 199.35p 118642888
23/01/2017 205.00p 205.15p 202.44p 203.20p 51651544
20/01/2017 206.60p 207.40p 205.40p 206.05p 66111148
19/01/2017 208.15p 209.34p 204.67p 206.10p 56236680
18/01/2017 210.05p 210.05p 206.50p 207.60p 59018648
17/01/2017 210.25p 210.25p 205.35p 207.65p 78678312
16/01/2017 213.80p 213.90p 210.35p 210.50p 55444784
13/01/2017 215.50p 215.69p 212.09p 214.70p 96552648
12/01/2017 212.65p 214.95p 211.05p 214.35p 65561344
11/01/2017 213.00p 215.15p 210.92p 213.10p 104597296
10/01/2017 209.50p 212.30p 207.40p 210.25p 96925000

*Close Price adjusted for both dividends and splits