Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/01/2017 211.00p 211.70p 206.85p 207.95p 68491624
06/01/2017 210.40p 211.70p 209.10p 211.35p 57543136
05/01/2017 205.95p 210.00p 205.50p 209.45p 83622352
04/01/2017 203.10p 206.20p 202.15p 205.70p 66228128
03/01/2017 201.15p 204.26p 199.85p 202.40p 61050344
30/12/2016 199.70p 200.35p 198.10p 199.85p 31392322
29/12/2016 198.50p 201.05p 198.45p 200.40p 34443764
28/12/2016 200.00p 200.40p 198.65p 199.40p 42888872
23/12/2016 199.35p 201.40p 199.35p 200.55p 13374343
22/12/2016 199.25p 200.55p 198.45p 199.75p 39995668
21/12/2016 200.35p 202.25p 199.60p 199.60p 42783240
20/12/2016 202.75p 203.26p 200.45p 200.95p 66090528
19/12/2016 200.80p 203.25p 200.55p 202.35p 45136132
16/12/2016 199.05p 201.77p 198.25p 200.45p 95898224
15/12/2016 198.20p 199.45p 196.05p 198.35p 71734776
14/12/2016 200.05p 200.82p 198.60p 198.90p 59555524
13/12/2016 197.75p 201.15p 196.77p 200.75p 80274424
12/12/2016 199.00p 199.00p 197.10p 198.00p 52555616
09/12/2016 198.90p 199.45p 197.10p 198.40p 59583408
08/12/2016 196.10p 198.44p 195.05p 198.35p 89843856
07/12/2016 192.50p 195.70p 190.04p 195.15p 67309744
06/12/2016 190.15p 192.00p 189.10p 191.75p 60642384
05/12/2016 190.35p 194.25p 190.00p 190.50p 105355128
02/12/2016 191.10p 192.72p 188.85p 191.40p 100790184
01/12/2016 192.20p 194.21p 190.37p 191.00p 101634448
30/11/2016 192.75p 197.75p 192.50p 193.90p 138479280
29/11/2016 194.95p 197.49p 192.65p 194.25p 76382672
28/11/2016 197.85p 198.65p 194.70p 195.25p 74251688
25/11/2016 198.50p 199.95p 197.85p 198.95p 42240800
24/11/2016 198.85p 202.74p 197.00p 199.40p 57110648
23/11/2016 202.85p 203.95p 199.60p 200.60p 59431048
22/11/2016 200.20p 203.50p 199.65p 203.05p 129325472
21/11/2016 206.40p 206.40p 202.00p 202.15p 64652692
18/11/2016 206.00p 206.75p 204.40p 204.90p 86944320
17/11/2016 206.00p 206.94p 203.00p 205.35p 83263080
16/11/2016 202.00p 206.14p 201.55p 203.00p 67800056
15/11/2016 207.00p 209.35p 201.40p 202.40p 98201976
14/11/2016 205.60p 207.75p 202.75p 204.60p 85631816
11/11/2016 208.00p 209.45p 204.05p 204.60p 76752736
10/11/2016 218.20p 218.55p 207.25p 207.90p 121241792
09/11/2016 212.35p 216.60p 211.33p 216.60p 68254224
08/11/2016 215.25p 216.45p 214.45p 216.25p 51241688
07/11/2016 217.50p 218.00p 213.67p 215.90p 58448108
04/11/2016 216.50p 216.90p 213.65p 213.65p 62606088
03/11/2016 218.40p 219.88p 216.87p 217.50p 69596912
02/11/2016 220.15p 222.34p 218.50p 218.50p 52081292
01/11/2016 225.05p 226.00p 221.30p 221.70p 48283208
31/10/2016 226.50p 226.50p 224.30p 224.80p 50656016
28/10/2016 226.00p 227.65p 223.90p 227.45p 72599408
27/10/2016 226.00p 227.80p 223.30p 226.10p 50716048
26/10/2016 226.75p 227.20p 224.05p 226.25p 51872788
25/10/2016 224.40p 227.85p 224.20p 226.00p 76776128
24/10/2016 224.70p 225.00p 222.70p 223.40p 51200712
21/10/2016 224.00p 224.65p 222.48p 223.55p 54812000
20/10/2016 223.90p 224.60p 222.70p 223.50p 41216164
19/10/2016 225.85p 226.45p 222.60p 223.95p 52574848
18/10/2016 224.65p 227.65p 224.65p 226.15p 37672444
17/10/2016 224.25p 226.20p 223.80p 224.45p 44155132
14/10/2016 224.30p 226.51p 222.72p 225.05p 55919248
13/10/2016 224.45p 225.50p 222.55p 223.90p 64499760
12/10/2016 225.35p 227.10p 223.15p 223.65p 43090040
11/10/2016 226.50p 228.80p 223.73p 226.00p 40568688
10/10/2016 224.20p 225.75p 222.40p 225.75p 40245504
07/10/2016 223.60p 225.50p 219.44p 223.55p 60423232
06/10/2016 226.00p 226.00p 221.55p 222.50p 58381196
05/10/2016 226.50p 227.40p 224.25p 225.05p 42804800
04/10/2016 225.10p 229.35p 224.53p 227.80p 101151528
03/10/2016 222.35p 225.10p 221.65p 224.90p 51222488
30/09/2016 221.95p 222.60p 219.35p 221.75p 59898064
29/09/2016 223.50p 224.24p 221.88p 222.50p 43333300
28/09/2016 220.80p 224.55p 220.75p 223.10p 50484304
27/09/2016 222.85p 222.85p 219.00p 221.05p 46736532
26/09/2016 220.20p 222.12p 219.00p 220.20p 53545820
23/09/2016 222.50p 222.80p 219.55p 220.70p 78521776
22/09/2016 225.85p 225.95p 222.93p 223.50p 61049932
21/09/2016 224.55p 226.05p 223.80p 224.00p 47781104
20/09/2016 222.50p 224.45p 221.00p 222.70p 52153308
19/09/2016 219.60p 222.20p 219.41p 221.35p 44509388
16/09/2016 219.25p 221.85p 218.05p 218.55p 102036976
15/09/2016 218.50p 220.20p 217.25p 219.65p 56026348
14/09/2016 221.35p 221.95p 218.76p 219.50p 56934248
13/09/2016 224.00p 225.45p 220.18p 220.25p 72288464
12/09/2016 220.00p 224.45p 219.40p 222.40p 82202728
09/09/2016 222.95p 223.40p 220.95p 221.30p 46643264
08/09/2016 223.70p 224.55p 220.40p 222.90p 67507776
07/09/2016 224.50p 225.09p 223.20p 223.50p 61754012
06/09/2016 227.00p 227.59p 224.18p 224.45p 37080856
05/09/2016 227.20p 228.35p 225.10p 227.10p 33892504
02/09/2016 224.10p 229.60p 223.54p 228.55p 92278848
01/09/2016 230.30p 231.25p 222.60p 223.35p 78022328
31/08/2016 230.55p 232.30p 229.02p 229.85p 58289340
30/08/2016 232.15p 234.05p 229.40p 230.55p 53694548
26/08/2016 232.05p 233.90p 230.61p 233.05p 32093556
25/08/2016 235.45p 235.50p 232.15p 232.15p 49153408
24/08/2016 234.15p 235.80p 232.55p 233.30p 28906124
23/08/2016 235.95p 236.45p 233.99p 235.05p 27970728
22/08/2016 235.40p 237.55p 233.31p 233.65p 30390110
19/08/2016 236.00p 236.74p 234.65p 235.05p 36046712
18/08/2016 236.85p 237.40p 234.85p 236.00p 29035022
17/08/2016 237.45p 238.85p 235.35p 235.35p 45371924
16/08/2016 239.15p 239.40p 236.25p 236.45p 43879640
15/08/2016 234.95p 240.10p 234.30p 239.70p 35221124
12/08/2016 237.50p 239.83p 235.13p 238.85p 35096228
11/08/2016 234.40p 237.40p 232.55p 237.40p 46334644
10/08/2016 233.80p 233.90p 230.85p 233.10p 45478048
09/08/2016 233.85p 234.35p 232.25p 234.20p 38251416
08/08/2016 234.65p 234.76p 230.30p 233.20p 34284624
05/08/2016 232.45p 234.70p 232.01p 233.75p 36995576
04/08/2016 230.75p 232.60p 226.74p 232.15p 52360776
03/08/2016 228.00p 230.25p 224.65p 230.25p 71281840
02/08/2016 231.65p 231.65p 226.50p 226.95p 38144080
01/08/2016 231.75p 232.20p 228.10p 229.95p 29651180
29/07/2016 230.85p 232.29p 227.48p 229.55p 42261136
28/07/2016 233.45p 233.65p 229.75p 229.75p 59077344
27/07/2016 232.50p 234.85p 231.20p 232.85p 32238956
26/07/2016 235.55p 235.55p 232.00p 232.55p 47213712
25/07/2016 236.70p 238.20p 233.96p 234.90p 41510072
22/07/2016 230.20p 236.30p 230.20p 235.55p 96655912
21/07/2016 226.00p 226.11p 222.30p 225.10p 44345724
20/07/2016 226.35p 227.50p 224.10p 225.65p 38561768
19/07/2016 225.45p 227.90p 223.65p 224.70p 39788824
18/07/2016 227.55p 229.20p 224.99p 225.70p 81512600
15/07/2016 227.00p 227.90p 225.17p 227.90p 51685992
14/07/2016 231.00p 232.50p 226.15p 226.60p 57375940
13/07/2016 230.25p 230.70p 226.81p 229.10p 79428392
12/07/2016 228.55p 228.55p 224.45p 227.75p 72955968
11/07/2016 229.00p 236.12p 227.15p 230.00p 37775320
08/07/2016 226.70p 228.95p 226.20p 228.00p 38159516
07/07/2016 227.30p 228.90p 226.20p 226.25p 47144408
06/07/2016 228.55p 229.00p 222.70p 224.60p 79922216
05/07/2016 225.10p 229.80p 225.10p 228.55p 62703472
04/07/2016 230.65p 230.65p 225.20p 225.90p 35488784
01/07/2016 228.90p 230.90p 227.70p 229.20p 62959876
30/06/2016 221.15p 227.65p 220.20p 227.65p 103587712
29/06/2016 222.00p 225.00p 220.40p 222.60p 85315168
28/06/2016 214.35p 219.30p 211.15p 218.10p 94097824
27/06/2016 211.40p 217.53p 208.45p 209.30p 126979056
24/06/2016 203.25p 220.80p 202.97p 219.30p 164157344
23/06/2016 218.20p 220.25p 215.00p 217.90p 49614872
22/06/2016 216.00p 218.15p 212.15p 216.45p 56119608
21/06/2016 215.25p 215.73p 212.85p 214.55p 56925716
20/06/2016 215.85p 219.35p 211.20p 216.15p 67983456
17/06/2016 210.95p 213.45p 210.15p 211.20p 71685208
16/06/2016 208.75p 210.30p 207.55p 209.75p 50169620
15/06/2016 210.60p 213.50p 210.30p 211.20p 54248616
14/06/2016 213.00p 213.00p 209.55p 209.55p 73413472
13/06/2016 212.90p 213.75p 210.90p 211.10p 57571308
10/06/2016 218.75p 219.00p 213.00p 214.85p 72622088
09/06/2016 222.50p 229.38p 219.65p 219.65p 50511860
08/06/2016 231.00p 231.60p 229.10p 231.00p 43734936
07/06/2016 232.55p 233.25p 230.05p 231.15p 37316284
06/06/2016 228.55p 232.33p 228.35p 231.70p 47071220
03/06/2016 230.70p 231.05p 226.65p 228.40p 35842048
02/06/2016 228.85p 231.09p 228.75p 228.80p 44327992
01/06/2016 231.20p 231.95p 227.35p 229.50p 35788056
31/05/2016 233.05p 233.95p 230.60p 230.85p 49696440
27/05/2016 231.95p 233.90p 230.25p 232.60p 44470592
26/05/2016 228.00p 232.05p 228.00p 232.05p 39079944
25/05/2016 229.25p 229.38p 227.81p 228.95p 39920496
24/05/2016 224.75p 227.05p 224.15p 226.70p 49970476
23/05/2016 229.00p 229.67p 225.52p 225.85p 43222728
20/05/2016 227.90p 229.25p 226.97p 229.10p 47003552
19/05/2016 230.00p 230.45p 225.40p 225.40p 53861988
18/05/2016 228.00p 230.30p 228.00p 229.65p 66044732
17/05/2016 228.65p 230.85p 226.50p 227.00p 75424920
16/05/2016 224.50p 225.10p 222.10p 223.65p 27028352
13/05/2016 221.95p 224.50p 220.65p 224.50p 35264040
12/05/2016 222.45p 226.40p 220.20p 222.75p 44392472
11/05/2016 222.05p 222.95p 220.80p 222.30p 33022482
10/05/2016 220.75p 222.35p 219.35p 221.95p 34700068
09/05/2016 220.25p 221.55p 218.60p 218.90p 32309028
06/05/2016 218.50p 218.75p 216.24p 218.75p 38552448
05/05/2016 218.50p 220.05p 217.80p 219.35p 54416428
04/05/2016 219.75p 220.00p 216.55p 217.95p 46623268
03/05/2016 221.60p 222.45p 220.00p 220.55p 63526908
29/04/2016 222.30p 222.90p 219.10p 219.20p 56098192
28/04/2016 224.95p 225.00p 221.70p 223.90p 45955004
27/04/2016 225.95p 226.45p 223.25p 224.85p 52812920
26/04/2016 228.10p 229.00p 225.45p 226.70p 41600824
25/04/2016 228.20p 229.37p 225.25p 227.35p 40243660
22/04/2016 230.25p 231.30p 226.60p 228.05p 44370032
21/04/2016 233.70p 233.70p 230.30p 231.35p 52403196
20/04/2016 233.15p 236.00p 230.60p 232.60p 44456640
19/04/2016 228.05p 233.35p 228.05p 232.35p 52586328
18/04/2016 228.00p 228.65p 226.65p 228.35p 25621236
15/04/2016 227.00p 229.75p 226.80p 229.75p 53675112
14/04/2016 226.80p 226.80p 224.85p 226.80p 40620044
13/04/2016 228.00p 228.05p 225.52p 226.80p 43850776
12/04/2016 225.95p 226.75p 224.20p 226.50p 43575688
11/04/2016 226.80p 227.50p 224.45p 225.35p 40309040
08/04/2016 224.90p 228.66p 222.75p 227.50p 55397808
07/04/2016 220.10p 222.75p 219.85p 222.75p 53509984
06/04/2016 216.65p 220.00p 215.05p 219.75p 54859904
05/04/2016 219.90p 220.25p 216.15p 216.15p 45631720
04/04/2016 219.55p 221.43p 218.40p 219.70p 30967104
01/04/2016 220.00p 220.35p 214.37p 220.20p 53217200
31/03/2016 222.30p 222.30p 219.69p 221.20p 41741680
30/03/2016 220.50p 222.95p 220.10p 222.50p 56436576
29/03/2016 219.05p 220.30p 217.06p 217.85p 29975572
24/03/2016 220.15p 220.75p 217.75p 218.35p 30487250

*Close Price adjusted for both dividends and splits