Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/06/2024 75.84p 77.00p 75.61p 76.84p 69276352
03/06/2024 76.24p 77.08p 75.92p 76.50p 80421032
31/05/2024 74.90p 75.92p 74.26p 75.62p 337266560
30/05/2024 73.70p 74.92p 73.14p 74.78p 72121752
29/05/2024 74.04p 74.54p 73.40p 73.86p 57638364
28/05/2024 73.82p 75.04p 73.04p 74.08p 71208000
24/05/2024 73.88p 74.48p 73.26p 73.50p 100432629
23/05/2024 75.18p 75.90p 74.18p 74.18p 68459520
22/05/2024 75.00p 75.78p 74.46p 75.32p 149589104
21/05/2024 76.72p 77.64p 74.92p 75.24p 89176168
20/05/2024 77.04p 77.88p 76.80p 77.16p 44507804
17/05/2024 77.76p 78.78p 77.00p 77.18p 120483312
16/05/2024 76.28p 77.99p 75.64p 77.52p 95397408
15/05/2024 73.02p 77.06p 72.50p 76.10p 162546176
14/05/2024 70.72p 73.76p 69.56p 73.28p 187536432
13/05/2024 69.54p 71.18p 69.48p 69.98p 90435600
10/05/2024 68.48p 69.95p 67.66p 69.40p 62665792
09/05/2024 67.82p 68.94p 67.12p 68.08p 49814008
08/05/2024 68.02p 68.12p 67.02p 67.54p 65309756
07/05/2024 68.00p 69.00p 67.84p 67.92p 68168728
03/05/2024 67.96p 68.76p 67.40p 68.44p 88262947
02/05/2024 67.48p 68.52p 67.06p 67.82p 38857300
01/05/2024 69.32p 69.32p 67.40p 67.48p 26960804
30/04/2024 69.84p 69.85p 67.54p 67.66p 84746344
29/04/2024 69.10p 70.20p 68.76p 70.00p 43860304
26/04/2024 69.30p 70.00p 69.08p 69.08p 43144236
25/04/2024 69.34p 70.06p 68.36p 69.00p 41824808
24/04/2024 69.68p 70.06p 68.64p 69.34p 60030948
23/04/2024 69.94p 70.64p 69.62p 69.62p 78789312
22/04/2024 67.78p 69.94p 67.55p 69.62p 64631360
19/04/2024 66.50p 67.10p 65.78p 67.00p 55548272
18/04/2024 66.66p 67.08p 65.96p 66.38p 63554620
17/04/2024 65.76p 66.96p 65.54p 66.48p 33798328
16/04/2024 66.56p 66.82p 65.94p 66.06p 47551088
15/04/2024 67.20p 67.40p 66.28p 67.14p 46018296
12/04/2024 67.20p 67.95p 66.82p 67.22p 49254696
11/04/2024 67.20p 67.44p 66.34p 66.72p 52733424
10/04/2024 68.56p 68.72p 66.96p 67.16p 49288164
09/04/2024 67.76p 68.82p 67.30p 68.02p 40820688
08/04/2024 68.42p 68.70p 67.80p 68.50p 38610136
05/04/2024 69.32p 69.66p 68.42p 68.58p 54346520
04/04/2024 71.18p 71.78p 69.90p 70.10p 159070704
03/04/2024 70.04p 71.44p 70.04p 71.20p 68949304
02/04/2024 70.28p 71.42p 70.10p 70.30p 56775696
28/03/2024 69.96p 70.72p 69.70p 70.46p 61572901
27/03/2024 68.49p 69.91p 68.07p 69.42p 68028664
26/03/2024 68.07p 68.68p 67.45p 68.68p 99968488
25/03/2024 68.42p 68.87p 67.27p 68.38p 56484088
22/03/2024 67.34p 69.20p 67.27p 68.43p 116373960
21/03/2024 67.14p 68.76p 67.14p 67.50p 128472944
20/03/2024 67.46p 67.46p 66.50p 67.28p 63085120
19/03/2024 67.46p 67.46p 66.23p 66.50p 115486208
18/03/2024 69.10p 69.84p 67.33p 67.33p 131380808
15/03/2024 67.56p 70.84p 67.50p 69.85p 516071136
14/03/2024 66.35p 67.24p 65.82p 66.09p 93165896
13/03/2024 69.30p 69.84p 66.52p 66.52p 101530144
12/03/2024 70.57p 71.80p 69.30p 69.30p 122341184
11/03/2024 70.75p 71.20p 70.15p 70.15p 85629200
08/03/2024 70.00p 71.35p 69.15p 70.94p 68104448
07/03/2024 69.33p 70.90p 69.09p 69.78p 134943072
06/03/2024 70.44p 71.39p 69.50p 69.62p 71403392
05/03/2024 69.45p 70.96p 69.00p 70.28p 54269672
04/03/2024 70.70p 70.93p 69.22p 69.49p 101788424
01/03/2024 69.40p 71.34p 69.40p 70.46p 181300064
29/02/2024 68.07p 71.25p 67.34p 69.12p 200686320
28/02/2024 70.23p 71.32p 67.78p 68.29p 95070016
27/02/2024 66.06p 68.63p 65.83p 68.40p 79001384
26/02/2024 66.15p 66.69p 65.40p 66.08p 86868816
23/02/2024 65.72p 67.37p 63.81p 66.25p 146979184
22/02/2024 66.13p 66.47p 65.70p 65.74p 45484612
21/02/2024 66.91p 67.24p 65.89p 65.96p 60729264
20/02/2024 67.30p 67.64p 66.31p 67.07p 40606080
19/02/2024 66.58p 67.48p 66.48p 67.10p 34838628
16/02/2024 66.58p 66.85p 65.63p 65.63p 63363824
15/02/2024 64.99p 67.60p 64.76p 66.57p 81159328
14/02/2024 65.67p 68.72p 64.94p 65.37p 152217584
13/02/2024 64.34p 64.93p 63.11p 64.15p 124468080
12/02/2024 63.12p 64.25p 62.71p 64.25p 88151464
09/02/2024 63.53p 63.91p 62.96p 62.97p 132557552
08/02/2024 63.64p 64.73p 63.31p 63.51p 62921172
07/02/2024 65.65p 65.95p 63.60p 63.60p 93488104
06/02/2024 66.21p 66.88p 65.97p 66.23p 54616704
05/02/2024 68.62p 68.89p 66.33p 66.33p 120718248
02/02/2024 67.85p 69.11p 67.78p 68.60p 55066080
01/02/2024 67.64p 68.55p 67.06p 67.27p 40069276
31/01/2024 67.84p 68.54p 65.89p 67.32p 88368488
30/01/2024 70.36p 70.84p 68.73p 68.75p 43009992
29/01/2024 70.88p 70.99p 69.17p 69.30p 38352640
26/01/2024 68.82p 71.16p 68.35p 70.76p 69142120
25/01/2024 68.50p 68.86p 68.00p 68.12p 36489840
24/01/2024 69.70p 69.95p 68.78p 68.91p 38753592
23/01/2024 69.04p 69.62p 67.93p 69.14p 47024168
22/01/2024 67.57p 68.70p 67.56p 68.13p 36890004
19/01/2024 66.09p 67.71p 66.06p 67.64p 363002240
18/01/2024 67.12p 67.25p 65.91p 65.91p 93226544
17/01/2024 66.78p 67.63p 66.33p 66.86p 50970896
16/01/2024 67.13p 67.69p 66.91p 67.40p 59866184
15/01/2024 67.26p 67.63p 66.71p 67.16p 26228280
12/01/2024 67.18p 67.80p 66.85p 67.48p 54718580
11/01/2024 68.58p 70.35p 67.11p 67.11p 97527864
10/01/2024 69.87p 70.19p 68.62p 68.62p 36847420
09/01/2024 70.00p 70.36p 69.74p 70.01p 27245642
08/01/2024 70.35p 70.47p 69.17p 69.98p 119612088
05/01/2024 70.20p 70.70p 69.88p 70.40p 20365404
04/01/2024 70.33p 70.81p 69.49p 70.45p 30511782
03/01/2024 70.00p 71.02p 69.38p 69.51p 79312368
02/01/2024 68.62p 70.22p 68.47p 69.76p 52118576
29/12/2023 68.17p 68.83p 68.15p 68.56p 12373452
28/12/2023 68.65p 69.05p 68.22p 68.31p 24387566
27/12/2023 68.12p 68.92p 68.02p 68.56p 42951416
22/12/2023 68.99p 69.43p 68.96p 69.16p 39065795
21/12/2023 67.70p 69.24p 67.66p 69.00p 69532016
20/12/2023 68.02p 68.59p 66.81p 67.48p 64511676
19/12/2023 67.25p 67.72p 66.14p 66.85p 174419200
18/12/2023 66.02p 69.47p 65.66p 67.23p 132337288
15/12/2023 66.19p 66.48p 64.65p 64.72p 139097568
14/12/2023 66.29p 67.30p 65.88p 66.45p 210408480
13/12/2023 66.32p 66.58p 64.97p 65.14p 86598472
12/12/2023 68.17p 68.47p 66.93p 67.11p 71376512
11/12/2023 69.25p 69.34p 68.33p 68.55p 112856544
08/12/2023 69.70p 70.08p 68.75p 69.25p 50687808
07/12/2023 71.02p 71.73p 69.71p 69.80p 67966400
06/12/2023 71.72p 72.77p 71.13p 72.19p 236114976
05/12/2023 70.82p 71.70p 70.42p 71.56p 37706240
04/12/2023 71.95p 72.17p 70.79p 71.30p 53137468
01/12/2023 71.13p 71.84p 70.82p 71.67p 39494688
30/11/2023 70.88p 71.70p 70.30p 71.33p 117355536
29/11/2023 70.79p 71.18p 69.89p 70.81p 51404696
28/11/2023 70.99p 71.04p 70.06p 70.86p 80207144
27/11/2023 71.75p 71.75p 70.98p 71.04p 61791712
24/11/2023 71.14p 72.16p 71.00p 71.74p 49502080
23/11/2023 71.46p 71.74p 70.42p 70.87p 117206328
22/11/2023 74.59p 75.50p 74.43p 74.92p 64461488
21/11/2023 74.65p 74.83p 73.62p 74.51p 100649384
20/11/2023 74.63p 75.47p 74.44p 74.76p 56097944
17/11/2023 73.63p 75.25p 73.38p 75.05p 51817124
16/11/2023 72.73p 74.51p 72.73p 73.22p 49497460
15/11/2023 73.30p 73.90p 72.25p 72.69p 71992960
14/11/2023 78.60p 78.87p 73.11p 73.11p 108658048
13/11/2023 76.76p 77.90p 75.96p 77.40p 65442248
10/11/2023 77.71p 77.97p 76.10p 76.38p 55751548
09/11/2023 77.20p 77.58p 76.18p 77.58p 50276504
08/11/2023 77.63p 77.98p 76.77p 77.02p 41448548
07/11/2023 78.46p 78.87p 77.93p 78.17p 36713060
06/11/2023 78.48p 79.00p 77.59p 78.86p 43604520
03/11/2023 77.75p 78.71p 77.39p 78.71p 49877996
02/11/2023 75.40p 77.45p 75.19p 77.22p 56586176
01/11/2023 75.85p 76.13p 75.13p 75.13p 70963664
31/10/2023 77.02p 77.75p 75.23p 75.70p 55626364
30/10/2023 76.62p 77.16p 76.25p 76.73p 42205512
27/10/2023 75.50p 76.77p 75.27p 76.10p 37747368
26/10/2023 73.62p 75.14p 73.62p 74.81p 48132028
25/10/2023 75.53p 75.53p 73.63p 73.90p 44241944
24/10/2023 74.87p 75.71p 74.34p 75.44p 54612684
23/10/2023 75.70p 75.87p 74.35p 74.82p 38400240
20/10/2023 76.33p 78.98p 75.13p 75.70p 56572788
19/10/2023 77.44p 77.62p 76.46p 76.69p 106701504
18/10/2023 77.64p 78.47p 76.93p 77.68p 33027616
17/10/2023 78.03p 78.49p 77.00p 77.56p 50455628
16/10/2023 77.56p 78.14p 76.82p 77.46p 46285560
13/10/2023 77.69p 79.27p 77.10p 77.26p 31088622
12/10/2023 77.54p 78.04p 77.17p 77.62p 43696892
11/10/2023 77.39p 78.18p 76.90p 77.51p 41055356
10/10/2023 76.85p 77.77p 76.68p 77.39p 77645384
09/10/2023 75.25p 76.57p 74.58p 76.10p 83006856
06/10/2023 76.26p 76.85p 73.85p 74.80p 48410752
05/10/2023 75.45p 76.10p 74.82p 76.10p 62974012
04/10/2023 75.60p 76.38p 75.06p 75.17p 107453176
03/10/2023 76.65p 77.41p 75.61p 75.96p 54174872
02/10/2023 76.93p 78.02p 76.28p 76.82p 45043816
29/09/2023 77.52p 77.52p 76.31p 76.82p 62658576
28/09/2023 79.20p 79.32p 77.63p 77.75p 54342216
27/09/2023 80.60p 80.84p 79.30p 79.32p 97029928
26/09/2023 80.00p 80.88p 79.70p 80.71p 42108196
25/09/2023 81.13p 81.41p 79.01p 80.00p 40234956
22/09/2023 80.35p 82.56p 79.93p 81.03p 73533864
21/09/2023 80.95p 81.22p 79.91p 81.06p 81379000
20/09/2023 80.68p 81.84p 80.34p 81.02p 101700752
19/09/2023 79.61p 80.27p 79.56p 80.07p 24429548
18/09/2023 79.18p 79.99p 79.08p 79.43p 22924538
15/09/2023 80.39p 80.66p 79.36p 79.81p 156030448
14/09/2023 79.31p 80.40p 78.87p 79.94p 90551048
13/09/2023 77.62p 79.54p 77.39p 78.83p 71768288
12/09/2023 75.93p 77.72p 75.44p 77.38p 81166864
11/09/2023 73.26p 75.13p 73.23p 75.13p 34884736
08/09/2023 73.53p 73.81p 72.90p 73.22p 54534096
07/09/2023 72.99p 73.98p 72.70p 73.92p 29551958
06/09/2023 73.74p 73.94p 72.77p 73.36p 36984456
05/09/2023 72.25p 74.05p 72.00p 73.45p 35660616
04/09/2023 73.71p 73.80p 72.45p 72.45p 30003312
01/09/2023 73.60p 74.17p 73.25p 73.60p 21193288
31/08/2023 73.50p 74.09p 73.20p 73.21p 75617976
30/08/2023 73.09p 73.55p 72.88p 73.28p 27918610
29/08/2023 72.24p 73.02p 72.01p 72.69p 79911240
25/08/2023 71.66p 72.08p 71.08p 71.28p 27702111
24/08/2023 72.15p 72.61p 71.43p 71.73p 28825256
23/08/2023 70.45p 71.54p 70.45p 71.54p 83902184
22/08/2023 70.83p 71.51p 70.48p 70.63p 50915008
21/08/2023 70.65p 71.20p 70.35p 70.36p 28567268
18/08/2023 70.98p 71.89p 70.38p 70.90p 39260944

*Close Price adjusted for both dividends and splits