Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/05/2022 119.58p 120.04p 118.20p 118.74p 66405400
09/05/2022 119.64p 120.46p 118.68p 118.72p 55212824
06/05/2022 123.06p 123.14p 119.92p 120.42p 69591320
05/05/2022 123.90p 124.74p 122.54p 123.46p 67912192
04/05/2022 124.32p 124.48p 122.14p 122.90p 49627768
03/05/2022 119.56p 123.88p 119.52p 123.66p 306817408
02/05/2022 125.98p 126.62p 121.00p 121.54p 98784939
29/04/2022 125.98p 126.62p 121.00p 121.54p 98784936
28/04/2022 126.46p 127.04p 125.74p 127.04p 197219728
27/04/2022 126.78p 126.86p 124.90p 125.90p 71562216
26/04/2022 128.18p 129.00p 127.60p 127.70p 61343888
25/04/2022 126.44p 128.30p 125.66p 126.72p 53553844
22/04/2022 127.96p 129.32p 127.29p 127.64p 39734824
21/04/2022 128.46p 130.08p 127.74p 128.50p 54762604
20/04/2022 130.04p 130.48p 127.46p 128.46p 134098168
19/04/2022 131.74p 131.90p 130.16p 130.38p 51694936
18/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
15/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
14/04/2022 131.84p 132.30p 130.70p 132.14p 158736800
13/04/2022 130.02p 132.12p 129.88p 131.68p 88160440
12/04/2022 129.72p 130.84p 129.20p 130.66p 53231388
11/04/2022 129.82p 131.78p 129.14p 130.82p 77081944
08/04/2022 127.68p 129.64p 127.48p 129.28p 209837248
07/04/2022 127.78p 128.94p 126.74p 126.84p 377556864
06/04/2022 125.40p 127.98p 124.36p 127.98p 99601528
05/04/2022 124.36p 125.48p 123.24p 125.48p 173810432
04/04/2022 127.20p 127.56p 124.84p 126.00p 66477832
01/04/2022 125.36p 126.98p 124.52p 126.40p 52140476
31/03/2022 126.20p 126.94p 124.84p 124.84p 91193160
30/03/2022 127.08p 129.42p 126.62p 129.42p 173740656
29/03/2022 126.54p 127.52p 125.41p 126.56p 160577216
28/03/2022 125.62p 127.34p 125.30p 125.58p 51690472
25/03/2022 124.70p 125.59p 123.38p 125.32p 60500744
24/03/2022 124.62p 125.94p 123.96p 124.84p 60733992
23/03/2022 126.66p 127.14p 124.12p 124.26p 165473856
22/03/2022 128.04p 128.50p 126.76p 127.00p 187402768
21/03/2022 127.42p 129.04p 127.10p 127.98p 91168240
18/03/2022 127.18p 128.12p 126.30p 127.64p 448591776
17/03/2022 124.76p 125.96p 122.62p 125.96p 124200752
16/03/2022 123.84p 124.90p 122.86p 124.34p 799079936
15/03/2022 120.00p 122.28p 119.62p 122.08p 58588064
14/03/2022 121.00p 121.94p 119.20p 121.78p 60415696
11/03/2022 118.96p 120.30p 117.82p 119.50p 103231120
10/03/2022 120.20p 120.94p 117.44p 118.48p 65066540
09/03/2022 122.00p 122.18p 115.80p 119.94p 95424176
08/03/2022 119.00p 119.52p 115.70p 116.46p 118567216
07/03/2022 119.24p 122.74p 115.88p 120.92p 260368112
04/03/2022 126.92p 127.54p 121.98p 123.46p 105442808
03/03/2022 129.20p 129.38p 127.60p 128.00p 57210652
02/03/2022 128.54p 130.54p 126.74p 129.84p 79310328
01/03/2022 131.88p 134.10p 128.70p 128.92p 70180640
28/02/2022 131.54p 133.17p 129.90p 131.44p 121162416
25/02/2022 131.02p 134.05p 129.14p 133.58p 63622960
24/02/2022 130.46p 133.62p 129.72p 130.10p 175507616
23/02/2022 136.96p 137.28p 135.50p 135.58p 79729552
22/02/2022 132.56p 136.74p 130.10p 136.44p 109259368
21/02/2022 137.34p 138.00p 135.21p 135.96p 40009896
18/02/2022 138.14p 139.12p 137.42p 137.58p 46255500
17/02/2022 139.00p 139.86p 136.44p 137.96p 72876352
16/02/2022 138.16p 139.92p 138.06p 139.50p 154305040
15/02/2022 136.22p 139.32p 136.04p 138.90p 73118032
14/02/2022 137.50p 137.76p 135.10p 136.54p 113907080
11/02/2022 138.42p 139.52p 136.98p 138.90p 78501120
10/02/2022 139.18p 141.60p 136.98p 138.44p 112085680
09/02/2022 138.18p 139.98p 137.38p 139.54p 260542224
08/02/2022 137.18p 139.66p 136.26p 137.22p 121879896
07/02/2022 134.52p 138.14p 134.30p 137.40p 410754624
04/02/2022 135.00p 135.92p 134.22p 134.22p 95746360
03/02/2022 130.04p 134.26p 129.92p 133.58p 154525312
02/02/2022 130.14p 132.68p 129.24p 132.32p 109768712
01/02/2022 129.68p 129.77p 126.92p 127.96p 77329832
31/01/2022 131.54p 133.36p 129.94p 130.02p 128701880
28/01/2022 126.38p 129.08p 125.10p 127.62p 144488384
27/01/2022 123.06p 128.46p 122.76p 126.08p 142614464
26/01/2022 125.84p 127.20p 124.22p 124.22p 81397072
25/01/2022 123.86p 125.94p 122.96p 125.52p 95522960
24/01/2022 119.20p 125.24p 119.14p 122.86p 198059280
21/01/2022 118.10p 119.00p 117.18p 117.54p 94614496
20/01/2022 121.00p 121.89p 119.74p 119.92p 74590928
19/01/2022 121.06p 122.10p 120.33p 120.86p 78478296
18/01/2022 118.80p 123.60p 118.40p 121.50p 92316096
17/01/2022 118.62p 120.00p 118.44p 118.88p 83463352
14/01/2022 116.80p 118.94p 116.30p 118.28p 98626840
13/01/2022 116.80p 117.78p 116.01p 117.78p 66121144
12/01/2022 116.92p 117.62p 116.21p 117.10p 116138208
10/01/2022 115.42p 119.14p 114.56p 117.46p 225321728
07/01/2022 113.44p 114.60p 112.60p 114.60p 62556032
06/01/2022 113.18p 115.29p 113.08p 113.98p 45791104
05/01/2022 115.30p 115.30p 113.70p 114.30p 67884480
04/01/2022 113.40p 116.66p 113.19p 115.32p 115068080
31/12/2021 111.58p 112.29p 111.50p 112.26p 16288013
30/12/2021 112.50p 112.72p 111.83p 112.38p 26207176
29/12/2021 112.74p 113.62p 112.38p 112.64p 41946208
24/12/2021 113.00p 113.46p 112.49p 112.54p 10595249
23/12/2021 112.62p 113.58p 112.44p 112.84p 32146324
22/12/2021 113.02p 113.26p 111.78p 112.54p 34015364
21/12/2021 112.36p 113.62p 111.38p 113.26p 49719348
20/12/2021 112.54p 113.00p 109.94p 111.50p 116742384
17/12/2021 111.12p 114.52p 111.12p 114.26p 262770016
16/12/2021 112.56p 112.56p 109.90p 111.68p 120559840
15/12/2021 114.02p 114.32p 110.84p 111.28p 100711664
14/12/2021 113.16p 114.50p 112.96p 114.22p 53947232
13/12/2021 113.26p 113.88p 112.20p 112.46p 74106856
10/12/2021 112.36p 113.82p 111.92p 113.20p 50335804
09/12/2021 113.00p 114.42p 113.00p 113.20p 65471860
08/12/2021 111.08p 115.58p 110.74p 113.10p 137407648
07/12/2021 113.40p 113.88p 111.48p 111.88p 78962344
06/12/2021 111.80p 113.38p 111.40p 112.88p 60619880
03/12/2021 110.66p 110.87p 108.86p 110.38p 268669120
02/12/2021 109.52p 110.74p 108.80p 110.06p 50199904
01/12/2021 107.44p 112.62p 107.44p 111.06p 66882152
30/11/2021 109.40p 109.86p 107.90p 109.34p 99092136
29/11/2021 111.00p 111.90p 109.90p 110.12p 63880816
26/11/2021 113.46p 115.08p 109.40p 109.62p 240493264
25/11/2021 113.86p 114.10p 112.62p 114.10p 50816272
24/11/2021 116.16p 118.38p 115.74p 117.78p 76359568
23/11/2021 116.50p 117.74p 115.80p 115.98p 78447920
22/11/2021 115.68p 117.54p 114.94p 117.24p 116946552
19/11/2021 114.44p 115.22p 112.74p 113.62p 163038512
18/11/2021 114.00p 117.12p 113.36p 115.04p 71518368
17/11/2021 118.00p 118.36p 113.47p 114.18p 238693376
16/11/2021 116.00p 119.94p 115.34p 117.92p 139994896
15/11/2021 113.42p 114.00p 111.83p 112.50p 61551260
12/11/2021 113.92p 114.96p 113.56p 113.56p 83532936
11/11/2021 112.38p 114.56p 112.00p 114.02p 76982704
10/11/2021 111.94p 112.82p 111.34p 112.26p 81413688
09/11/2021 111.16p 113.32p 110.91p 111.78p 49306916
08/11/2021 111.10p 111.56p 110.22p 110.96p 44967360
05/11/2021 110.20p 112.38p 109.20p 111.36p 73186592
04/11/2021 107.54p 113.34p 106.74p 110.16p 150714496
03/11/2021 108.12p 108.23p 106.30p 106.94p 90146824
02/11/2021 109.32p 110.16p 108.22p 108.46p 97978328
01/11/2021 108.16p 109.66p 107.76p 109.36p 56993524
29/10/2021 108.36p 109.30p 107.78p 108.04p 69894624
28/10/2021 110.90p 111.82p 108.98p 108.98p 75901624
27/10/2021 112.18p 112.98p 111.86p 112.02p 33341368
26/10/2021 110.52p 113.31p 110.48p 112.56p 56140588
25/10/2021 111.02p 112.14p 110.66p 110.72p 39207144
22/10/2021 110.68p 111.40p 110.06p 110.82p 32548160
21/10/2021 111.48p 111.88p 110.88p 110.88p 45264048
20/10/2021 109.60p 112.69p 109.38p 112.00p 53618232
19/10/2021 109.98p 109.98p 108.96p 109.40p 66884224
18/10/2021 109.94p 111.05p 108.95p 109.44p 45548604
15/10/2021 111.00p 111.28p 109.63p 110.44p 59554436
14/10/2021 110.42p 111.63p 109.94p 111.12p 67161176
13/10/2021 110.18p 110.87p 109.43p 110.14p 50545752
12/10/2021 110.72p 111.14p 110.10p 111.02p 92975024
11/10/2021 112.06p 112.54p 111.10p 111.76p 44858400
08/10/2021 112.84p 113.04p 111.37p 112.10p 47212420
07/10/2021 112.32p 113.56p 111.90p 112.44p 45011856
06/10/2021 113.46p 115.00p 111.44p 111.62p 109708624
05/10/2021 114.36p 115.20p 113.80p 114.66p 54290520
04/10/2021 112.10p 114.98p 111.64p 113.78p 53436296
01/10/2021 112.34p 113.34p 111.70p 112.20p 70913560
30/09/2021 116.06p 116.47p 113.30p 113.30p 74975048
29/09/2021 114.44p 115.86p 113.83p 115.50p 57691080
28/09/2021 116.00p 116.32p 114.88p 114.98p 49028632
27/09/2021 114.10p 116.30p 113.66p 115.88p 59874824
24/09/2021 114.26p 114.90p 113.56p 113.80p 68457424
23/09/2021 116.10p 116.28p 114.32p 114.34p 70526224
22/09/2021 114.34p 115.68p 114.32p 115.40p 47834916
21/09/2021 114.46p 115.64p 113.82p 114.04p 45038752
20/09/2021 112.98p 114.56p 112.82p 114.14p 56651284
17/09/2021 116.42p 116.70p 114.16p 114.32p 116225216
16/09/2021 115.38p 116.04p 114.94p 115.00p 48784684
15/09/2021 115.50p 116.36p 114.66p 114.66p 66796068
14/09/2021 117.56p 118.00p 115.64p 116.06p 61971688
13/09/2021 116.80p 118.28p 116.72p 117.64p 29949400
10/09/2021 119.08p 119.30p 116.48p 116.76p 40693436
09/09/2021 121.22p 121.36p 118.82p 118.88p 59377028
08/09/2021 121.68p 122.92p 120.52p 121.84p 45484020
07/09/2021 122.10p 122.60p 121.36p 122.28p 40580584
06/09/2021 120.94p 121.98p 110.41p 121.60p 24202354
03/09/2021 121.70p 122.14p 120.48p 120.82p 44542948
02/09/2021 122.44p 123.22p 121.02p 121.26p 54176584
01/09/2021 122.60p 123.98p 121.96p 122.26p 47072048
31/08/2021 123.00p 123.14p 121.64p 121.96p 133612928
27/08/2021 122.32p 123.08p 121.62p 122.74p 34563172
26/08/2021 122.56p 123.40p 122.00p 122.50p 30532084
25/08/2021 122.54p 123.53p 121.84p 122.98p 32961526
24/08/2021 122.90p 122.90p 120.98p 122.40p 39083976
23/08/2021 123.22p 123.64p 121.66p 122.32p 31350590
20/08/2021 121.50p 122.86p 120.54p 122.68p 40126536
19/08/2021 120.84p 121.82p 119.54p 121.22p 58748928
18/08/2021 120.92p 122.20p 120.42p 121.68p 48103328
17/08/2021 119.30p 120.94p 118.82p 120.40p 40947448
16/08/2021 119.76p 120.26p 119.02p 119.50p 30702618
13/08/2021 120.76p 121.12p 119.84p 120.30p 47297504
12/08/2021 120.24p 122.20p 120.24p 120.60p 43173248
11/08/2021 118.88p 120.44p 118.88p 119.98p 43461188
10/08/2021 119.00p 119.48p 118.06p 119.28p 34862160
09/08/2021 118.58p 119.94p 117.42p 119.38p 52708620
06/08/2021 117.42p 119.24p 116.94p 118.66p 98776840
05/08/2021 116.42p 118.08p 116.14p 117.46p 121623536
04/08/2021 117.88p 118.40p 116.52p 116.92p 46488796
03/08/2021 117.14p 117.78p 116.50p 117.70p 43292748
02/08/2021 116.34p 117.52p 116.18p 116.80p 45024700
30/07/2021 115.50p 117.18p 115.24p 116.18p 50315920
29/07/2021 115.92p 117.16p 114.64p 116.40p 86582544
28/07/2021 116.76p 117.10p 115.22p 115.34p 51735584

*Close Price adjusted for both dividends and splits