Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/08/2023 70.59p 70.91p 69.90p 70.83p 27649122
16/08/2023 71.00p 71.12p 70.37p 70.74p 67661144
15/08/2023 71.94p 72.13p 70.74p 70.93p 29079536
14/08/2023 72.61p 72.79p 71.99p 72.19p 87254248
11/08/2023 73.08p 73.50p 72.60p 72.70p 37639476
10/08/2023 72.82p 73.18p 72.48p 73.18p 71604696
09/08/2023 72.48p 72.58p 71.79p 72.58p 100169968
08/08/2023 72.80p 72.92p 71.74p 71.96p 155599136
07/08/2023 73.51p 73.85p 72.44p 72.68p 43037652
04/08/2023 72.61p 73.70p 72.25p 73.62p 46220008
03/08/2023 73.20p 73.61p 72.37p 72.37p 46297504
02/08/2023 73.72p 77.03p 72.24p 73.90p 98071080
01/08/2023 74.10p 74.56p 73.55p 73.88p 35362124
31/07/2023 75.75p 75.90p 74.20p 74.43p 66564144
28/07/2023 76.00p 76.25p 75.46p 75.75p 33605880
27/07/2023 78.07p 78.33p 76.16p 76.16p 101180480
26/07/2023 75.70p 78.07p 75.31p 77.53p 60211344
25/07/2023 75.64p 76.82p 75.21p 75.93p 46535416
24/07/2023 74.50p 77.28p 74.42p 76.51p 68597488
21/07/2023 73.81p 74.08p 73.06p 73.51p 47623736
20/07/2023 73.91p 74.22p 73.29p 73.87p 52577160
19/07/2023 72.41p 73.89p 72.02p 73.45p 50833432
18/07/2023 72.20p 72.20p 70.48p 71.42p 43084424
17/07/2023 72.68p 73.23p 71.89p 71.89p 30382212
14/07/2023 72.21p 73.18p 72.12p 72.20p 32991668
13/07/2023 72.68p 72.89p 71.84p 71.93p 51820512
12/07/2023 71.47p 72.70p 71.31p 72.65p 327326784
11/07/2023 70.35p 71.07p 69.73p 71.04p 36189512
10/07/2023 70.98p 71.31p 70.27p 70.64p 52684144
07/07/2023 70.82p 70.86p 69.85p 70.71p 44975960
06/07/2023 71.99p 72.60p 70.62p 70.74p 89064656
05/07/2023 73.45p 74.44p 72.25p 72.67p 59279560
04/07/2023 74.41p 74.86p 73.66p 73.66p 29251012
03/07/2023 74.24p 75.31p 73.97p 74.32p 44663976
30/06/2023 74.47p 74.77p 73.81p 73.97p 57666636
29/06/2023 74.00p 74.38p 73.20p 74.34p 48980288
28/06/2023 73.41p 74.42p 73.29p 73.66p 90428512
27/06/2023 70.45p 72.67p 70.15p 72.65p 75177664
26/06/2023 72.69p 72.85p 70.06p 70.06p 111905984
23/06/2023 71.82p 73.03p 71.65p 72.69p 55134092
22/06/2023 72.24p 72.61p 71.47p 71.90p 50220576
21/06/2023 72.30p 72.97p 72.13p 72.73p 44797060
20/06/2023 74.02p 74.10p 73.00p 73.00p 45811240
19/06/2023 74.44p 74.91p 73.68p 74.14p 29646328
16/06/2023 74.13p 74.51p 73.33p 73.71p 289739552
15/06/2023 73.03p 74.10p 72.37p 73.86p 67004004
14/06/2023 72.00p 75.70p 71.91p 72.84p 82288712
13/06/2023 73.50p 73.68p 71.71p 72.43p 79536840
12/06/2023 74.84p 75.10p 72.85p 72.85p 60316144
09/06/2023 74.48p 75.43p 74.40p 74.88p 76413296
08/06/2023 75.02p 75.68p 73.96p 74.15p 77154696
07/06/2023 76.47p 79.85p 76.27p 78.48p 72750120
06/06/2023 76.70p 77.47p 76.13p 76.92p 64676672
05/06/2023 77.63p 78.73p 77.04p 77.92p 72044992
02/06/2023 76.27p 77.64p 74.10p 75.63p 99283672
01/06/2023 76.78p 77.08p 75.69p 76.13p 63707084
31/05/2023 77.49p 78.90p 76.25p 76.37p 375986304
30/05/2023 79.18p 79.98p 77.42p 77.75p 107559192
26/05/2023 80.33p 80.40p 78.44p 79.47p 93387592
25/05/2023 83.59p 83.59p 81.06p 81.06p 58025436
24/05/2023 83.67p 83.95p 82.79p 83.39p 65087448
23/05/2023 81.95p 84.55p 81.76p 84.08p 74344184
22/05/2023 83.45p 83.70p 81.51p 81.65p 73615152
19/05/2023 83.39p 83.60p 81.83p 83.09p 69866920
18/05/2023 82.21p 83.30p 81.80p 82.94p 137189792
17/05/2023 82.86p 84.63p 82.01p 82.34p 76842152
16/05/2023 86.10p 87.87p 81.02p 83.33p 235166432
15/05/2023 90.60p 90.76p 88.91p 90.03p 48072424
12/05/2023 90.45p 90.79p 89.08p 89.86p 61960536
11/05/2023 92.67p 92.89p 90.16p 90.99p 60015928
10/05/2023 94.26p 94.56p 92.30p 92.75p 57480640
09/05/2023 95.06p 95.61p 94.09p 94.28p 50433864
08/05/2023 95.44p 96.35p 94.32p 95.02p 45439271
05/05/2023 95.44p 96.35p 94.32p 95.02p 45439272
04/05/2023 95.90p 96.70p 94.46p 94.52p 67772552
03/05/2023 93.90p 97.05p 93.83p 96.16p 66077532
02/05/2023 95.06p 95.80p 93.52p 93.69p 59576632
28/04/2023 96.50p 96.77p 95.34p 95.90p 53129651
27/04/2023 94.74p 96.44p 92.62p 95.90p 93885616
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

*Close Price adjusted for both dividends and splits