Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/06/2015 235.70p 238.40p 235.00p 237.00p 57498080
10/06/2015 241.10p 244.65p 240.15p 244.10p 89336520
09/06/2015 244.00p 245.35p 240.40p 241.75p 55724792
08/06/2015 243.45p 246.65p 242.22p 244.00p 52636360
05/06/2015 254.00p 258.00p 242.02p 242.05p 133417728
04/06/2015 249.75p 251.45p 247.75p 248.10p 53540080
03/06/2015 252.70p 253.47p 249.35p 250.40p 67608568
02/06/2015 255.00p 256.20p 246.40p 254.60p 71273448
01/06/2015 254.50p 256.85p 253.55p 254.30p 62747800
29/05/2015 253.35p 257.95p 253.35p 255.35p 105257536
28/05/2015 251.00p 253.73p 249.99p 253.70p 50786676
27/05/2015 250.15p 254.08p 248.06p 251.50p 56580080
26/05/2015 255.00p 255.50p 249.75p 250.75p 70879216
22/05/2015 252.50p 256.00p 247.00p 253.75p 150037184
21/05/2015 239.30p 243.91p 238.90p 242.50p 68211184
20/05/2015 234.00p 239.20p 232.35p 238.85p 131305616
19/05/2015 230.00p 237.80p 224.90p 226.60p 122710832
18/05/2015 235.75p 236.00p 232.60p 234.10p 54947344
15/05/2015 235.25p 236.93p 233.45p 234.50p 60118728
14/05/2015 234.90p 236.15p 233.05p 235.40p 42389820
13/05/2015 233.40p 237.05p 232.70p 235.85p 64702212
12/05/2015 233.90p 236.86p 228.80p 233.60p 69868632
11/05/2015 232.35p 236.40p 230.75p 234.75p 55014700
08/05/2015 236.10p 236.85p 230.70p 233.30p 78125592
07/05/2015 232.00p 232.65p 226.95p 231.80p 64098832
06/05/2015 230.00p 233.05p 228.70p 232.20p 63965112
05/05/2015 231.50p 233.15p 228.55p 228.55p 62999152
01/05/2015 229.40p 230.05p 227.85p 230.00p 28511312
30/04/2015 231.40p 232.39p 228.58p 230.55p 52364040
29/04/2015 232.05p 234.00p 229.70p 230.40p 57682604
28/04/2015 231.50p 232.40p 227.60p 229.75p 70900520
27/04/2015 232.05p 234.17p 229.20p 232.60p 40781256
24/04/2015 230.90p 235.20p 230.46p 232.25p 68319408
23/04/2015 228.40p 231.00p 227.20p 230.35p 49640228
22/04/2015 228.45p 230.00p 225.60p 227.50p 46013292
21/04/2015 230.00p 230.65p 226.74p 226.90p 45268788
20/04/2015 229.45p 230.00p 226.40p 229.00p 39558856
17/04/2015 227.75p 229.65p 225.80p 226.40p 67098844
16/04/2015 228.90p 230.10p 226.70p 227.40p 50345672
15/04/2015 228.80p 230.75p 227.50p 227.90p 43803488
14/04/2015 227.90p 230.63p 227.55p 229.35p 40705692
13/04/2015 228.60p 229.80p 227.60p 229.20p 29443662
10/04/2015 225.80p 229.90p 225.30p 229.30p 134244624
09/04/2015 223.50p 226.55p 222.00p 225.70p 41845960
08/04/2015 225.00p 225.50p 222.40p 222.55p 42686792
07/04/2015 222.35p 225.80p 221.14p 225.40p 51403420
02/04/2015 221.00p 223.05p 219.80p 222.20p 42690524
01/04/2015 220.00p 222.50p 219.51p 220.05p 46460960
31/03/2015 225.05p 225.45p 220.35p 220.45p 60967208
30/03/2015 226.90p 226.90p 223.10p 224.35p 41488328
27/03/2015 227.95p 228.35p 224.20p 224.70p 57358328
26/03/2015 222.80p 226.20p 222.20p 224.00p 128300488
25/03/2015 226.25p 228.30p 223.20p 224.25p 69576216
24/03/2015 227.60p 229.00p 226.55p 226.95p 46500224
23/03/2015 229.00p 229.00p 220.07p 227.65p 46565160
20/03/2015 225.00p 229.80p 224.55p 228.25p 148013824
19/03/2015 224.40p 226.45p 223.20p 225.90p 82200696
18/03/2015 220.85p 226.25p 220.85p 225.75p 58974828
17/03/2015 222.00p 222.95p 220.25p 221.55p 47084060
16/03/2015 220.10p 223.35p 220.10p 222.60p 50857692
13/03/2015 217.80p 219.62p 216.50p 218.95p 52385344
12/03/2015 217.95p 219.30p 216.65p 216.90p 86059920
11/03/2015 215.40p 218.67p 210.33p 217.20p 59218372
10/03/2015 221.50p 223.30p 215.40p 215.55p 68943776
09/03/2015 218.20p 220.50p 216.50p 219.10p 58725152
06/03/2015 225.50p 226.28p 219.30p 219.90p 70166760
05/03/2015 226.95p 227.95p 225.95p 226.25p 40539156
04/03/2015 225.50p 227.58p 224.50p 227.35p 48706912
03/03/2015 225.65p 227.50p 224.95p 225.00p 51163672
02/03/2015 224.30p 227.00p 223.55p 224.70p 58471028
27/02/2015 224.70p 224.99p 223.00p 224.40p 44080588
26/02/2015 222.25p 225.00p 222.10p 224.70p 45246900
25/02/2015 224.50p 226.15p 222.40p 223.70p 63905064
24/02/2015 228.05p 228.65p 224.55p 226.50p 84846552
23/02/2015 234.00p 236.50p 231.85p 232.70p 36391420
20/02/2015 229.70p 232.60p 228.05p 232.40p 69849784
19/02/2015 225.80p 228.95p 225.08p 228.40p 45247176
18/02/2015 234.00p 234.00p 224.25p 225.45p 69385664
17/02/2015 231.95p 232.15p 228.55p 231.25p 39765224
16/02/2015 232.20p 232.20p 229.30p 230.00p 27139104
13/02/2015 232.00p 233.95p 230.55p 232.40p 38429260
12/02/2015 230.20p 232.50p 229.65p 231.30p 62272552
11/02/2015 230.40p 231.75p 228.28p 229.90p 37428832
10/02/2015 228.80p 232.10p 228.15p 230.95p 53820168
09/02/2015 230.10p 232.00p 228.05p 228.80p 62232216
06/02/2015 230.50p 232.35p 228.25p 231.40p 56937408
05/02/2015 235.00p 238.65p 229.24p 230.90p 96565336
04/02/2015 235.80p 236.50p 232.84p 236.50p 77770352
03/02/2015 233.95p 237.38p 233.55p 236.90p 46770488
02/02/2015 234.00p 235.20p 231.24p 233.85p 46099772
30/01/2015 239.55p 239.55p 234.50p 234.50p 72163936
29/01/2015 236.50p 238.70p 234.35p 237.65p 73147952
28/01/2015 238.90p 239.00p 236.00p 237.25p 54435372
27/01/2015 239.15p 240.10p 234.75p 236.70p 46530368
26/01/2015 238.80p 241.70p 237.70p 238.65p 47738984
23/01/2015 241.10p 245.90p 238.14p 239.90p 91351408
22/01/2015 238.90p 239.35p 234.65p 238.70p 77157672
21/01/2015 231.45p 238.70p 230.90p 238.15p 96098480
20/01/2015 230.80p 231.85p 228.75p 230.00p 45061776
19/01/2015 227.55p 232.70p 227.50p 229.45p 46348096
16/01/2015 226.30p 229.50p 225.15p 227.80p 72118664
15/01/2015 227.90p 228.20p 221.30p 227.90p 80235480
14/01/2015 226.00p 228.90p 224.50p 225.25p 64600640
13/01/2015 227.05p 230.45p 226.08p 229.00p 61604340
12/01/2015 225.00p 228.11p 225.00p 226.80p 42753668
09/01/2015 225.60p 227.21p 223.40p 224.90p 53996788
08/01/2015 218.70p 227.10p 211.01p 225.75p 85404200
07/01/2015 216.40p 219.25p 214.65p 216.00p 45676932
06/01/2015 216.10p 218.25p 213.80p 215.35p 59688372
05/01/2015 220.85p 223.20p 215.80p 216.45p 61154120
02/01/2015 221.00p 223.05p 219.10p 221.90p 31972374
31/12/2014 222.45p 223.55p 221.20p 222.65p 8707234
30/12/2014 224.75p 224.90p 220.55p 221.05p 24462702
29/12/2014 224.20p 225.15p 222.20p 224.80p 20702144
24/12/2014 223.20p 226.00p 221.05p 225.00p 5275336
23/12/2014 225.15p 225.95p 222.45p 224.70p 26953776
22/12/2014 224.25p 227.20p 223.65p 225.20p 29996438
19/12/2014 226.10p 227.75p 223.50p 225.00p 91474760
18/12/2014 224.85p 225.62p 221.15p 225.60p 78889792
17/12/2014 217.30p 220.75p 216.00p 219.65p 56192360
16/12/2014 214.85p 221.06p 210.00p 219.45p 97772728
15/12/2014 215.55p 218.15p 213.20p 213.20p 122341056
12/12/2014 221.20p 223.05p 215.19p 215.30p 102958880
11/12/2014 221.80p 224.60p 220.25p 222.95p 51703692
10/12/2014 223.60p 224.70p 221.75p 222.65p 46351080
09/12/2014 228.95p 228.95p 223.40p 223.60p 49437940
08/12/2014 228.65p 231.21p 228.40p 229.95p 40885008
05/12/2014 227.00p 231.40p 226.90p 230.60p 85661464
04/12/2014 227.00p 228.15p 223.20p 223.65p 79277248
03/12/2014 229.90p 230.35p 226.30p 227.35p 65501324
02/12/2014 227.35p 231.50p 227.00p 229.95p 49144104
01/12/2014 231.10p 232.94p 222.28p 227.20p 101333616
28/11/2014 228.55p 234.75p 227.90p 233.95p 119591208
27/11/2014 226.40p 227.40p 224.05p 227.35p 39508168
26/11/2014 225.10p 227.85p 224.85p 225.65p 53805000
25/11/2014 224.70p 226.50p 223.70p 224.55p 62641060
24/11/2014 228.65p 231.32p 224.25p 225.05p 68344888
21/11/2014 227.05p 229.95p 225.35p 227.80p 60646400
20/11/2014 225.40p 227.40p 224.25p 226.85p 62124428
19/11/2014 225.90p 228.90p 225.55p 228.60p 165036176
18/11/2014 230.10p 231.65p 226.75p 228.30p 87274144
17/11/2014 224.60p 229.90p 223.80p 229.05p 75948000
14/11/2014 225.80p 226.60p 223.10p 225.30p 91582928
13/11/2014 224.00p 225.80p 223.02p 225.70p 94576656
12/11/2014 220.05p 222.00p 218.12p 222.00p 108614720
11/11/2014 217.00p 222.40p 213.32p 219.05p 208667696
10/11/2014 206.95p 208.45p 204.55p 207.85p 65257052
07/11/2014 208.25p 210.30p 206.60p 206.95p 87348016
06/11/2014 207.90p 210.00p 206.10p 207.45p 48809256
05/11/2014 207.00p 209.15p 206.55p 208.50p 77794064
04/11/2014 206.50p 207.65p 203.15p 203.55p 69550512
03/11/2014 206.50p 208.45p 205.30p 206.00p 42926032
31/10/2014 208.90p 209.30p 206.28p 207.30p 61990376
30/10/2014 206.75p 206.80p 203.03p 206.45p 51081056
29/10/2014 204.65p 207.31p 203.05p 205.30p 75854256
28/10/2014 198.95p 204.10p 198.05p 203.55p 73709488
27/10/2014 202.60p 202.65p 196.90p 197.70p 58946340
24/10/2014 197.00p 201.50p 189.00p 200.50p 126632936
23/10/2014 193.80p 197.80p 192.30p 196.85p 65231420
22/10/2014 193.45p 194.20p 192.40p 194.10p 55771536
21/10/2014 189.00p 193.80p 186.85p 193.75p 80070768
20/10/2014 190.90p 190.90p 180.90p 189.55p 62710132
17/10/2014 185.50p 190.44p 180.70p 189.50p 144439616
16/10/2014 187.00p 188.29p 179.10p 184.50p 195040000
15/10/2014 193.35p 193.65p 186.25p 186.30p 110061240
14/10/2014 193.00p 195.79p 192.35p 193.90p 107441224
13/10/2014 192.35p 194.54p 190.61p 193.80p 89894240
10/10/2014 195.05p 203.14p 193.89p 193.90p 81988568
09/10/2014 203.10p 203.78p 197.20p 197.35p 83851560
08/10/2014 205.15p 207.60p 203.95p 204.30p 71643088
07/10/2014 205.35p 207.20p 202.70p 206.05p 73019168
06/10/2014 204.30p 206.65p 203.25p 206.10p 59665472
03/10/2014 201.15p 204.25p 199.80p 203.85p 55017600
02/10/2014 203.50p 204.95p 199.57p 200.60p 50536756
01/10/2014 203.85p 205.40p 203.05p 203.85p 47507184
30/09/2014 206.90p 214.50p 204.20p 204.40p 60341888
29/09/2014 205.65p 207.80p 204.40p 206.75p 41448700
26/09/2014 204.50p 206.57p 203.65p 204.95p 39754212
25/09/2014 204.75p 210.95p 204.30p 204.75p 86722008
24/09/2014 199.45p 204.55p 199.15p 204.25p 80708792
23/09/2014 200.50p 208.00p 197.85p 198.65p 53074576
22/09/2014 203.35p 204.33p 201.30p 201.50p 39140264
19/09/2014 205.00p 206.45p 204.20p 204.65p 104126032
18/09/2014 202.95p 204.09p 201.25p 203.30p 50979080
17/09/2014 202.75p 202.95p 200.82p 200.90p 42886744
16/09/2014 201.40p 201.45p 199.15p 201.35p 42777272
15/09/2014 202.35p 204.74p 201.00p 201.50p 39665216
12/09/2014 203.85p 204.40p 202.30p 203.65p 39825496
11/09/2014 206.00p 206.45p 199.60p 203.45p 73346024
10/09/2014 206.65p 207.10p 204.10p 205.05p 34400904
09/09/2014 205.80p 207.50p 205.80p 206.25p 32624966
08/09/2014 205.85p 205.90p 203.10p 205.45p 44510192
05/09/2014 209.70p 209.85p 202.19p 206.00p 58934672
04/09/2014 210.20p 211.00p 208.79p 209.40p 55125584
03/09/2014 209.30p 213.50p 209.27p 209.70p 70747328
02/09/2014 207.75p 210.02p 205.50p 208.90p 59514212
01/09/2014 206.00p 207.70p 206.00p 206.70p 40644076
29/08/2014 206.95p 208.45p 205.50p 206.75p 56403708
28/08/2014 207.95p 208.00p 206.15p 207.35p 32364656
27/08/2014 205.80p 208.07p 205.45p 207.65p 34189516

*Close Price adjusted for both dividends and splits