Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/03/2016 218.50p 221.04p 217.75p 220.75p 37456344
22/03/2016 217.15p 218.20p 214.65p 218.15p 67393840
21/03/2016 217.30p 217.50p 215.00p 216.95p 28878980
18/03/2016 220.25p 221.40p 217.35p 217.35p 53292912
17/03/2016 221.35p 221.60p 217.05p 219.70p 38030436
16/03/2016 221.00p 221.96p 218.85p 220.25p 35630368
15/03/2016 218.90p 220.55p 217.95p 219.90p 38088920
14/03/2016 217.80p 220.35p 217.30p 219.60p 35448304
11/03/2016 215.70p 217.49p 215.20p 217.35p 39728528
10/03/2016 216.40p 218.00p 212.30p 212.65p 60360636
09/03/2016 218.95p 219.50p 215.35p 215.40p 46528688
08/03/2016 216.15p 219.05p 215.10p 217.65p 35023556
07/03/2016 220.30p 220.30p 215.65p 218.30p 47790336
04/03/2016 221.95p 223.75p 220.65p 221.25p 38339752
03/03/2016 222.00p 223.25p 220.12p 221.25p 30756924
02/03/2016 224.00p 224.00p 220.00p 221.70p 33511472
01/03/2016 220.20p 222.80p 218.55p 222.60p 44042368
29/02/2016 217.05p 220.20p 216.45p 219.70p 50191708
26/02/2016 220.00p 220.75p 217.00p 218.85p 40987128
25/02/2016 214.00p 218.10p 213.90p 218.00p 48105856
24/02/2016 214.00p 215.00p 210.80p 210.85p 54532164
23/02/2016 215.50p 216.40p 213.25p 213.90p 52978184
22/02/2016 215.15p 216.70p 214.50p 215.65p 48586560
19/02/2016 215.95p 217.35p 211.85p 212.95p 59956672
18/02/2016 215.00p 216.90p 214.30p 215.55p 67002112
17/02/2016 212.40p 217.85p 211.35p 217.30p 57840548
16/02/2016 209.50p 211.00p 208.00p 211.00p 60244212
15/02/2016 209.40p 211.40p 208.37p 209.45p 49308116
12/02/2016 202.60p 205.50p 200.60p 205.45p 61050964
11/02/2016 201.25p 203.40p 197.70p 200.60p 70093424
10/02/2016 203.25p 204.40p 200.00p 202.10p 54145052
09/02/2016 201.15p 204.45p 199.15p 201.15p 71337544
08/02/2016 208.05p 209.35p 199.00p 200.20p 78357896
05/02/2016 211.50p 214.30p 206.30p 207.00p 78756608
04/02/2016 217.00p 217.55p 208.50p 210.25p 100343192
03/02/2016 220.25p 221.35p 211.90p 212.90p 107948080
02/02/2016 225.45p 233.10p 220.50p 221.55p 103912944
01/02/2016 223.70p 226.50p 221.15p 225.45p 59763128
29/01/2016 218.55p 223.90p 217.40p 223.90p 77295552
28/01/2016 222.90p 223.15p 213.80p 215.30p 70892376
27/01/2016 219.30p 223.20p 217.90p 223.20p 47734796
26/01/2016 215.95p 219.44p 213.25p 218.65p 56166156
25/01/2016 221.10p 221.15p 217.35p 218.50p 42232680
22/01/2016 217.20p 220.10p 213.75p 219.45p 56379920
21/01/2016 209.85p 213.75p 208.40p 213.75p 66254972
20/01/2016 214.05p 214.18p 208.40p 209.85p 75335216
19/01/2016 215.40p 217.15p 213.45p 216.80p 51142280
18/01/2016 215.45p 218.30p 212.22p 213.45p 57704128
15/01/2016 219.45p 221.00p 214.35p 216.25p 76361968
14/01/2016 220.05p 221.00p 215.80p 220.20p 64649504
13/01/2016 223.90p 224.55p 221.30p 222.50p 37429472
12/01/2016 220.45p 223.00p 219.50p 221.30p 45514032
11/01/2016 224.95p 225.50p 220.70p 220.80p 53517728
08/01/2016 219.95p 225.75p 218.15p 223.05p 90078832
07/01/2016 215.05p 219.20p 214.50p 218.20p 95420192
06/01/2016 219.75p 220.75p 218.05p 219.15p 56716588
05/01/2016 220.00p 221.40p 216.00p 219.70p 54065200
04/01/2016 219.50p 219.65p 215.37p 216.00p 73377480
31/12/2015 222.00p 222.50p 217.50p 221.00p 27128706
30/12/2015 218.80p 218.90p 216.30p 217.50p 21982780
29/12/2015 215.30p 218.75p 214.50p 218.75p 33137744
24/12/2015 216.20p 217.90p 214.80p 216.65p 8073265
23/12/2015 212.70p 216.15p 209.92p 215.60p 69311856
22/12/2015 211.75p 212.10p 208.60p 210.70p 31815276
21/12/2015 210.45p 212.85p 209.86p 209.90p 41582952
18/12/2015 213.05p 215.10p 211.30p 211.30p 77562496
17/12/2015 216.30p 218.05p 209.50p 214.75p 50957544
16/12/2015 210.00p 214.30p 209.30p 212.80p 67280736
15/12/2015 204.85p 210.55p 204.70p 209.50p 66277848
14/12/2015 208.35p 210.70p 203.73p 203.75p 58692768
11/12/2015 212.45p 212.60p 208.15p 208.15p 62421008
10/12/2015 214.60p 215.51p 211.93p 212.65p 59818408
09/12/2015 217.45p 218.60p 215.40p 215.80p 42975208
08/12/2015 219.40p 220.00p 215.70p 216.70p 42606016
07/12/2015 216.95p 219.70p 216.60p 218.00p 36926000
04/12/2015 216.40p 217.55p 215.00p 215.55p 53097936
03/12/2015 222.85p 223.41p 217.95p 218.35p 69007280
02/12/2015 222.40p 223.55p 221.40p 222.30p 38251144
01/12/2015 225.80p 226.25p 221.70p 222.00p 43805228
30/11/2015 225.00p 225.80p 223.65p 224.25p 53949936
27/11/2015 224.30p 226.59p 224.30p 225.80p 25632052
26/11/2015 223.95p 225.90p 223.18p 225.00p 27251608
25/11/2015 219.85p 223.80p 219.10p 222.90p 40999764
24/11/2015 221.35p 221.70p 217.70p 219.30p 56617536
23/11/2015 223.50p 223.95p 221.40p 222.20p 35114304
20/11/2015 221.90p 225.45p 220.85p 223.50p 51191100
19/11/2015 222.15p 225.25p 220.95p 221.50p 83480520
18/11/2015 226.10p 226.30p 220.00p 224.00p 47847708
17/11/2015 223.60p 225.55p 222.90p 225.55p 45981056
16/11/2015 218.10p 221.40p 217.50p 221.25p 39192024
13/11/2015 221.55p 223.55p 218.72p 220.40p 47015460
12/11/2015 225.00p 228.05p 221.60p 221.60p 47881660
11/11/2015 222.80p 227.15p 218.20p 224.45p 74010712
10/11/2015 218.00p 225.70p 217.00p 222.80p 95399504
09/11/2015 217.00p 218.60p 214.35p 214.45p 51140828
06/11/2015 217.35p 218.15p 215.05p 216.20p 33596388
05/11/2015 217.25p 219.08p 216.04p 216.55p 28223820
04/11/2015 216.25p 219.95p 216.20p 217.25p 41728440
03/11/2015 215.05p 216.35p 213.40p 215.40p 34345180
02/11/2015 213.00p 215.25p 212.20p 214.90p 28127748
30/10/2015 216.45p 217.80p 212.55p 214.25p 45084424
29/10/2015 218.40p 218.70p 215.00p 216.10p 33704420
28/10/2015 216.05p 218.35p 215.60p 217.30p 27516804
27/10/2015 216.80p 217.50p 214.50p 215.35p 30693172
26/10/2015 217.95p 218.60p 215.30p 216.60p 23006626
23/10/2015 217.25p 219.75p 216.30p 218.00p 47371680
22/10/2015 207.60p 217.00p 207.60p 215.10p 78311768
21/10/2015 208.30p 210.00p 206.95p 208.05p 30188756
20/10/2015 209.05p 210.00p 207.05p 208.55p 38021832
19/10/2015 209.15p 210.85p 207.98p 208.40p 28134524
16/10/2015 207.80p 210.10p 206.80p 209.30p 43821400
15/10/2015 206.30p 210.59p 205.55p 207.10p 42286256
14/10/2015 207.95p 208.49p 203.88p 204.15p 59722288
13/10/2015 211.15p 211.30p 207.40p 209.95p 36446832
12/10/2015 211.75p 211.75p 209.20p 210.80p 27510556
09/10/2015 211.45p 213.20p 210.40p 211.95p 48784780
08/10/2015 207.60p 210.14p 203.80p 210.00p 52294320
07/10/2015 214.05p 214.05p 208.40p 208.40p 77595200
06/10/2015 211.95p 213.85p 211.20p 213.55p 39247332
05/10/2015 209.65p 213.20p 208.25p 212.50p 53233596
02/10/2015 206.00p 207.95p 201.25p 206.15p 73704248
01/10/2015 210.00p 212.40p 203.45p 204.30p 69969504
30/09/2015 207.50p 208.73p 205.95p 208.45p 71737416
29/09/2015 205.15p 208.40p 203.29p 204.35p 84471584
28/09/2015 212.50p 213.20p 206.07p 207.20p 109025136
25/09/2015 215.45p 219.75p 214.83p 217.65p 51556000
24/09/2015 215.75p 216.40p 210.70p 212.40p 57735120
23/09/2015 212.60p 217.60p 212.25p 216.00p 47079636
22/09/2015 217.40p 217.70p 211.85p 211.90p 51965124
21/09/2015 215.50p 219.45p 214.70p 217.40p 34795180
18/09/2015 216.05p 217.95p 209.70p 216.75p 92520440
17/09/2015 218.95p 220.15p 216.20p 216.20p 95812016
16/09/2015 221.60p 221.90p 216.72p 219.15p 57268004
15/09/2015 221.85p 222.20p 214.75p 218.45p 82358792
14/09/2015 224.35p 225.60p 220.90p 221.25p 35818336
11/09/2015 224.70p 224.95p 221.85p 223.95p 54744424
10/09/2015 227.65p 230.40p 227.00p 227.10p 43294464
09/09/2015 231.05p 232.85p 228.80p 229.60p 36879312
08/09/2015 226.90p 230.69p 226.65p 227.20p 31342486
07/09/2015 225.15p 226.35p 223.55p 225.65p 19496236
04/09/2015 225.30p 226.45p 222.90p 223.05p 38902684
03/09/2015 224.25p 227.55p 224.18p 226.90p 36205964
02/09/2015 221.55p 224.90p 219.15p 222.05p 35881832
01/09/2015 223.45p 224.80p 218.75p 220.00p 52591292
28/08/2015 224.95p 226.70p 222.95p 226.70p 49200404
27/08/2015 221.50p 226.60p 220.94p 225.35p 63839944
26/08/2015 216.90p 222.05p 214.30p 216.80p 71865712
25/08/2015 217.00p 223.35p 216.35p 219.20p 102954832
24/08/2015 216.70p 221.05p 209.65p 214.55p 111562272
21/08/2015 229.95p 232.00p 224.88p 224.90p 54754648
20/08/2015 233.00p 234.92p 232.05p 232.45p 42589800
19/08/2015 238.90p 239.55p 234.98p 235.00p 45615788
18/08/2015 238.90p 241.27p 238.35p 239.60p 26098912
17/08/2015 240.45p 240.95p 236.75p 239.10p 20980088
14/08/2015 240.00p 240.55p 238.15p 239.00p 30960246
13/08/2015 239.70p 242.25p 238.80p 239.45p 39159380
12/08/2015 239.50p 239.95p 234.75p 236.45p 53747800
11/08/2015 243.15p 243.97p 240.60p 241.30p 30758372
10/08/2015 243.70p 244.50p 240.50p 244.25p 27774312
07/08/2015 244.75p 245.45p 241.85p 241.85p 31109804
06/08/2015 246.00p 247.15p 244.35p 245.65p 29571494
05/08/2015 241.60p 246.05p 240.30p 246.05p 60732360
04/08/2015 241.35p 242.65p 239.30p 241.05p 28373544
03/08/2015 241.20p 242.75p 240.57p 241.40p 51142512
31/07/2015 242.00p 242.15p 240.25p 241.85p 52279720
30/07/2015 241.50p 242.90p 238.90p 241.05p 51819588
29/07/2015 236.35p 241.85p 236.30p 240.95p 47757440
28/07/2015 237.00p 237.35p 234.55p 235.45p 32779990
27/07/2015 237.80p 239.25p 234.60p 235.70p 47132332
24/07/2015 238.05p 242.35p 235.50p 238.45p 82658424
23/07/2015 234.00p 234.95p 231.65p 231.95p 38346980
22/07/2015 234.20p 234.90p 231.35p 232.60p 34893728
21/07/2015 238.75p 239.25p 235.35p 235.90p 39727256
20/07/2015 236.25p 240.00p 236.20p 239.00p 27332516
17/07/2015 237.55p 238.30p 236.40p 237.40p 38155996
16/07/2015 236.25p 238.55p 235.40p 238.00p 35547976
15/07/2015 235.00p 237.75p 233.65p 235.70p 41226124
14/07/2015 236.35p 237.90p 235.15p 237.90p 34256548
13/07/2015 238.00p 238.20p 231.81p 236.55p 43219548
10/07/2015 238.50p 238.50p 233.72p 235.70p 56296284
09/07/2015 229.35p 231.45p 228.14p 230.05p 41680344
08/07/2015 226.35p 229.80p 225.59p 229.10p 44803460
07/07/2015 231.40p 231.49p 225.50p 225.50p 43143888
06/07/2015 228.25p 233.20p 228.25p 231.10p 50807368
03/07/2015 234.20p 235.35p 229.90p 231.10p 42257900
02/07/2015 235.10p 236.21p 233.80p 235.90p 27017740

*Close Price adjusted for both dividends and splits