Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/04/2023 91.25p 95.36p 91.06p 94.28p 290316384
25/04/2023 90.60p 92.16p 90.40p 91.28p 40172516
24/04/2023 90.53p 91.00p 89.68p 89.68p 58696952
21/04/2023 89.92p 90.73p 89.62p 90.66p 43898144
20/04/2023 90.79p 90.84p 89.67p 89.81p 92540544
19/04/2023 91.02p 91.52p 90.63p 90.79p 31965284
18/04/2023 93.00p 93.32p 91.65p 92.01p 35831836
17/04/2023 92.01p 93.35p 91.82p 92.71p 29345636
14/04/2023 92.14p 92.59p 91.40p 91.97p 30793360
13/04/2023 91.38p 92.25p 90.99p 91.81p 30962112
12/04/2023 92.23p 93.41p 91.73p 92.00p 39513672
11/04/2023 91.99p 92.49p 91.35p 92.09p 47967100
06/04/2023 89.54p 91.82p 89.47p 91.47p 49763730
05/04/2023 88.00p 90.78p 87.26p 89.45p 61282792
04/04/2023 89.60p 89.61p 87.20p 87.48p 61867656
03/04/2023 89.63p 90.36p 89.00p 89.46p 115655168
31/03/2023 89.46p 89.81p 89.07p 89.30p 87556200
30/03/2023 89.70p 90.00p 89.06p 89.54p 46373204
29/03/2023 88.82p 90.17p 88.28p 89.83p 33529616
28/03/2023 89.24p 89.40p 88.06p 88.95p 271200224
27/03/2023 89.15p 89.57p 88.74p 89.10p 32463270
24/03/2023 90.70p 90.82p 88.16p 88.58p 55262184
23/03/2023 91.19p 91.53p 90.50p 90.80p 305787648
22/03/2023 92.32p 92.34p 90.75p 91.38p 57964512
21/03/2023 92.49p 92.88p 91.12p 92.67p 38749544
20/03/2023 90.64p 92.90p 89.16p 92.47p 55762248
17/03/2023 92.82p 93.07p 90.06p 90.37p 211081360
16/03/2023 94.79p 94.82p 92.20p 92.67p 65740012
15/03/2023 95.94p 97.25p 93.84p 94.02p 108665688
14/03/2023 95.44p 96.60p 95.06p 96.18p 68400824
13/03/2023 98.44p 98.44p 95.42p 95.68p 77432592
10/03/2023 96.84p 100.38p 96.58p 98.56p 77702384
09/03/2023 98.45p 99.33p 97.22p 98.70p 68513680
08/03/2023 97.96p 99.21p 97.69p 98.72p 82261728
07/03/2023 99.50p 100.02p 98.61p 98.70p 105253808
06/03/2023 100.92p 101.32p 100.41p 101.22p 63925240
03/03/2023 99.79p 101.21p 99.40p 100.48p 48943968
02/03/2023 99.07p 100.24p 98.82p 99.60p 57672016
01/03/2023 100.12p 100.82p 99.62p 100.06p 123664592
28/02/2023 100.94p 102.12p 99.78p 99.78p 108323504
27/02/2023 98.49p 101.28p 98.46p 100.72p 84775272
24/02/2023 98.86p 99.93p 98.70p 99.18p 69104488
23/02/2023 99.73p 100.52p 98.91p 99.00p 89780984
22/02/2023 101.62p 101.82p 100.01p 100.50p 61607896
21/02/2023 102.88p 103.24p 101.22p 101.66p 81722288
20/02/2023 102.98p 103.02p 101.78p 102.76p 94447160
17/02/2023 101.28p 102.92p 101.12p 102.38p 118996504
16/02/2023 101.10p 103.06p 100.39p 101.52p 144583392
15/02/2023 98.67p 99.60p 97.93p 99.22p 89330432
14/02/2023 96.00p 98.46p 94.73p 97.22p 114267440
13/02/2023 91.89p 94.00p 91.17p 94.00p 96567144
10/02/2023 91.75p 92.30p 91.15p 92.08p 64455784
09/02/2023 92.72p 93.23p 91.27p 91.27p 125704360
08/02/2023 91.67p 92.81p 91.55p 92.32p 59934944
07/02/2023 90.75p 91.59p 90.14p 91.49p 75560232
06/02/2023 90.79p 91.70p 90.62p 90.66p 74634832
03/02/2023 94.11p 94.13p 91.14p 91.14p 156344784
02/02/2023 91.40p 94.88p 90.80p 94.84p 86456552
01/02/2023 92.10p 92.14p 90.02p 91.18p 99350168
31/01/2023 93.93p 94.53p 92.71p 93.12p 115453664
30/01/2023 93.71p 93.86p 93.02p 93.55p 114982312
27/01/2023 92.49p 93.42p 91.93p 93.42p 113472240
26/01/2023 92.79p 94.39p 92.24p 92.34p 76144512
25/01/2023 91.94p 92.33p 91.33p 92.33p 62843164
24/01/2023 92.00p 92.39p 91.37p 92.14p 56675928
23/01/2023 92.37p 92.46p 91.53p 91.53p 54049616
20/01/2023 90.81p 91.96p 90.12p 91.88p 70236720
19/01/2023 90.70p 91.14p 89.85p 90.26p 61556728
18/01/2023 92.98p 93.40p 90.69p 90.69p 262171104
17/01/2023 93.78p 93.82p 92.18p 92.18p 90576448
16/01/2023 91.75p 93.30p 91.46p 93.30p 75146880
13/01/2023 92.37p 92.46p 91.25p 91.61p 70826880
12/01/2023 89.59p 92.35p 89.51p 92.05p 100147320
11/01/2023 88.16p 89.61p 87.82p 87.82p 131686520
10/01/2023 88.78p 89.10p 87.59p 87.72p 69818656
09/01/2023 88.70p 89.36p 87.51p 88.69p 59559984
06/01/2023 88.94p 89.53p 88.47p 88.71p 37425196
05/01/2023 87.72p 88.81p 87.52p 88.77p 71290048
04/01/2023 86.22p 87.90p 85.67p 87.81p 73181792
03/01/2023 84.96p 86.37p 84.64p 85.91p 81969936
30/12/2022 84.54p 85.01p 84.23p 84.24p 30950811
29/12/2022 84.24p 85.36p 83.69p 85.12p 45206616
28/12/2022 84.64p 85.43p 84.11p 84.47p 55138956
23/12/2022 84.03p 84.60p 83.67p 83.90p 27278379
22/12/2022 84.36p 84.83p 83.73p 83.73p 69321904
21/12/2022 83.44p 84.84p 83.29p 84.50p 53051544
20/12/2022 84.00p 84.39p 83.55p 83.80p 52036616
19/12/2022 84.12p 84.88p 83.77p 84.29p 153879632
16/12/2022 85.94p 85.94p 83.24p 83.76p 350756160
15/12/2022 86.23p 86.41p 85.36p 85.98p 83170912
14/12/2022 85.88p 86.81p 85.34p 86.34p 97090888
13/12/2022 87.00p 87.97p 85.82p 86.49p 79641088
12/12/2022 86.45p 87.64p 85.94p 87.06p 120073248
09/12/2022 86.11p 86.89p 85.57p 86.75p 143731216
08/12/2022 87.32p 87.55p 84.95p 85.93p 95616944
07/12/2022 88.64p 92.34p 86.36p 87.66p 154061952
06/12/2022 90.50p 91.11p 88.56p 89.27p 91859120
05/12/2022 92.43p 93.18p 90.76p 91.02p 73868200
02/12/2022 91.55p 92.16p 90.88p 91.14p 64362588
01/12/2022 92.67p 93.40p 91.43p 91.52p 61319048
30/11/2022 92.72p 93.07p 91.70p 91.84p 92120200
29/11/2022 92.34p 93.00p 91.45p 91.84p 54783140
28/11/2022 92.58p 93.40p 92.49p 92.81p 116406728
25/11/2022 93.00p 93.45p 92.52p 93.06p 58414616
24/11/2022 90.93p 92.95p 89.87p 92.67p 74056184
23/11/2022 95.00p 95.35p 93.85p 94.66p 406909952
22/11/2022 96.09p 97.01p 94.66p 95.00p 91850440
21/11/2022 97.32p 98.86p 96.87p 98.11p 173520960
18/11/2022 96.59p 98.01p 96.34p 97.42p 174841280
17/11/2022 97.19p 97.32p 95.86p 96.42p 66043592
16/11/2022 95.00p 97.70p 94.98p 97.16p 109505152
15/11/2022 101.70p 102.00p 94.61p 95.89p 389609728
14/11/2022 103.98p 105.48p 103.68p 104.16p 101626440
11/11/2022 105.00p 105.00p 102.80p 103.72p 93445984
10/11/2022 103.54p 107.34p 103.36p 105.76p 53704380
09/11/2022 106.12p 106.80p 103.54p 104.10p 64057744
08/11/2022 104.78p 108.00p 104.60p 106.24p 61692964
07/11/2022 104.66p 105.40p 103.88p 104.72p 46541012
04/11/2022 102.48p 105.09p 102.00p 104.76p 131966832
03/11/2022 102.98p 103.38p 102.12p 102.44p 47303024
02/11/2022 102.54p 103.48p 101.44p 103.32p 53845624
01/11/2022 102.36p 102.94p 101.74p 102.56p 41404964
31/10/2022 99.73p 101.76p 99.41p 101.64p 48425220
28/10/2022 97.68p 100.21p 97.68p 99.81p 44081624
27/10/2022 99.27p 99.57p 98.39p 98.67p 61821728
26/10/2022 98.88p 99.52p 98.32p 98.77p 55667128
25/10/2022 99.87p 100.36p 98.58p 98.67p 44578508
24/10/2022 98.95p 100.72p 98.24p 99.58p 48300352
21/10/2022 98.89p 99.31p 97.62p 98.59p 61079012
20/10/2022 100.92p 101.92p 98.37p 98.72p 71834440
19/10/2022 100.48p 101.66p 99.33p 101.16p 52618008
18/10/2022 100.48p 100.80p 99.48p 99.61p 50290580
17/10/2022 99.43p 100.57p 98.88p 100.02p 47353900
14/10/2022 100.50p 101.52p 99.26p 99.59p 57693336
13/10/2022 97.84p 101.40p 97.68p 99.39p 114130208
12/10/2022 101.62p 101.62p 97.40p 98.95p 69193872
11/10/2022 101.54p 101.81p 100.56p 101.30p 71256328
10/10/2022 100.64p 102.60p 100.12p 101.48p 50263168
07/10/2022 101.20p 102.00p 100.14p 100.52p 48213952
06/10/2022 102.56p 102.78p 101.46p 101.60p 220942720
05/10/2022 104.94p 106.03p 101.72p 102.58p 101531600
04/10/2022 104.60p 107.15p 104.52p 104.98p 62723340
03/10/2022 100.50p 104.78p 99.59p 103.72p 174755392
30/09/2022 101.26p 103.22p 100.66p 101.12p 74184552
29/09/2022 104.78p 105.42p 101.20p 101.84p 81132928
28/09/2022 105.54p 105.87p 102.24p 105.12p 79476200
27/09/2022 107.18p 107.74p 105.56p 105.56p 68159000
26/09/2022 109.76p 109.90p 105.68p 106.66p 69550592
23/09/2022 109.06p 109.92p 107.48p 108.12p 74388928
22/09/2022 108.50p 109.98p 108.08p 108.86p 94794704
21/09/2022 107.98p 109.38p 106.90p 108.78p 230109856
20/09/2022 109.34p 109.72p 106.32p 106.38p 67706784
19/09/2022 109.62p 111.52p 108.06p 108.36p 318830860
16/09/2022 109.62p 111.52p 108.06p 108.36p 318830848
15/09/2022 107.64p 112.72p 106.72p 109.24p 89810816
14/09/2022 108.02p 108.80p 106.64p 107.12p 91988448
13/09/2022 109.92p 111.07p 108.92p 109.10p 56140000
12/09/2022 109.02p 110.56p 108.32p 110.56p 63082652
09/09/2022 107.88p 109.46p 107.68p 108.48p 60857668
08/09/2022 110.18p 110.42p 107.56p 107.90p 64383576
07/09/2022 112.68p 113.00p 110.17p 110.18p 72047256
06/09/2022 112.40p 113.90p 111.90p 113.18p 51002232
05/09/2022 113.42p 113.50p 111.22p 112.34p 48276008
02/09/2022 112.36p 114.16p 111.52p 113.84p 57226596
01/09/2022 115.00p 115.32p 111.84p 112.18p 70233736
31/08/2022 116.76p 116.80p 114.82p 115.68p 65365816
30/08/2022 115.98p 116.98p 115.24p 115.72p 151925248
29/08/2022 116.88p 117.10p 115.00p 115.08p 48185114
26/08/2022 116.88p 117.10p 115.00p 115.08p 48185112
25/08/2022 116.72p 117.22p 116.08p 116.56p 34851800
24/08/2022 117.00p 117.36p 115.68p 116.28p 40794964
23/08/2022 119.14p 119.36p 117.22p 117.38p 54346628
22/08/2022 122.00p 122.42p 119.76p 119.88p 58615960
19/08/2022 122.30p 122.50p 121.28p 121.74p 63778392
18/08/2022 121.62p 122.06p 120.67p 121.56p 48116616
17/08/2022 123.92p 124.20p 121.38p 121.78p 36938904
16/08/2022 122.04p 123.68p 121.74p 123.22p 41314548
15/08/2022 122.08p 122.36p 120.76p 121.14p 28263420
12/08/2022 120.88p 122.02p 120.46p 121.58p 24579744
11/08/2022 121.58p 121.84p 120.28p 121.22p 35544760
10/08/2022 122.44p 123.62p 120.92p 121.22p 47026980
09/08/2022 120.84p 122.90p 120.02p 122.28p 38460176
08/08/2022 121.82p 122.18p 120.12p 121.02p 55449600
05/08/2022 118.24p 122.04p 118.10p 121.44p 47281932
04/08/2022 119.02p 119.14p 117.42p 118.64p 48281496
03/08/2022 120.48p 120.62p 118.56p 118.86p 160269776
02/08/2022 120.96p 121.98p 120.22p 120.72p 49771424
01/08/2022 119.50p 122.40p 119.50p 120.50p 39307560
29/07/2022 118.50p 122.02p 117.96p 120.80p 73053840
28/07/2022 121.68p 121.68p 118.04p 118.80p 64560424
27/07/2022 121.38p 122.58p 119.78p 121.02p 265878912
26/07/2022 128.46p 128.52p 122.24p 122.36p 99404720
25/07/2022 128.00p 129.34p 127.78p 129.02p 84086904
22/07/2022 129.12p 129.30p 128.18p 129.02p 85803408
21/07/2022 128.42p 129.62p 128.28p 129.60p 76089512
20/07/2022 131.58p 132.04p 129.26p 129.26p 105308736
19/07/2022 129.78p 131.32p 129.20p 131.00p 40950468
18/07/2022 130.18p 130.92p 128.32p 130.12p 43013440
15/07/2022 127.72p 129.62p 127.44p 129.04p 52329264
14/07/2022 129.28p 129.28p 127.65p 127.78p 56472840

*Close Price adjusted for both dividends and splits