Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/12/2020 130.38p 132.68p 129.90p 130.78p 62462712
15/12/2020 131.00p 132.28p 129.38p 130.00p 52748204
14/12/2020 130.84p 133.24p 130.56p 131.16p 47436924
11/12/2020 132.72p 133.90p 130.54p 130.98p 62255016
10/12/2020 133.40p 136.43p 132.92p 133.74p 61967672
09/12/2020 131.10p 134.12p 131.04p 132.64p 48907040
08/12/2020 133.84p 133.84p 130.42p 130.76p 66855884
07/12/2020 131.96p 133.94p 130.76p 132.22p 53882088
04/12/2020 126.96p 130.46p 126.96p 130.16p 57079788
03/12/2020 126.54p 128.20p 126.14p 127.16p 37120696
02/12/2020 124.58p 127.10p 123.12p 127.06p 56619288
01/12/2020 123.68p 125.70p 123.60p 125.44p 35084808
30/11/2020 124.94p 125.36p 123.58p 123.68p 62714320
27/11/2020 125.02p 126.02p 124.51p 124.90p 99138320
26/11/2020 124.42p 125.68p 123.47p 125.68p 43938940
25/11/2020 125.98p 127.00p 123.94p 124.36p 64222408
24/11/2020 123.70p 125.32p 123.14p 125.32p 59958464
23/11/2020 124.00p 124.58p 121.12p 121.98p 41752740
20/11/2020 121.58p 124.26p 121.44p 123.18p 46763144
19/11/2020 122.10p 122.66p 120.46p 121.66p 69444304
18/11/2020 122.60p 123.26p 121.46p 123.00p 56466532
17/11/2020 126.50p 126.64p 122.16p 122.54p 109331808
16/11/2020 123.98p 127.96p 122.26p 127.78p 90099480
13/11/2020 117.10p 120.00p 116.68p 119.52p 62817708
12/11/2020 117.00p 118.82p 115.51p 118.26p 57776152
10/11/2020 112.00p 116.80p 111.44p 116.68p 79881424
09/11/2020 106.16p 113.97p 105.34p 112.10p 77153792
06/11/2020 106.90p 107.66p 104.84p 105.04p 31089844
05/11/2020 107.04p 107.20p 105.16p 106.10p 46701040
04/11/2020 104.48p 106.50p 103.12p 106.38p 37213896
03/11/2020 106.34p 106.84p 105.14p 106.16p 33098116
02/11/2020 103.46p 106.22p 102.34p 106.00p 37227768
30/10/2020 102.68p 104.28p 101.86p 103.00p 38525068
29/10/2020 101.70p 104.48p 100.94p 103.50p 57101972
28/10/2020 104.34p 104.86p 100.96p 103.06p 77814920
27/10/2020 110.18p 110.32p 106.02p 106.02p 47766016
26/10/2020 110.84p 112.35p 109.74p 109.74p 44087844
23/10/2020 108.98p 113.10p 108.96p 112.60p 61451100
22/10/2020 107.94p 109.00p 106.34p 108.76p 62486192
21/10/2020 110.30p 111.06p 106.10p 106.56p 52839056
20/10/2020 109.12p 111.42p 108.16p 110.38p 43270152
19/10/2020 109.88p 112.30p 108.49p 109.16p 35604712
16/10/2020 110.04p 110.20p 107.10p 109.36p 48595280
15/10/2020 108.76p 109.46p 106.68p 108.90p 56536596
14/10/2020 113.04p 113.04p 109.72p 109.76p 39072904
13/10/2020 112.74p 113.55p 111.48p 112.00p 74309808
12/10/2020 111.68p 113.42p 111.48p 111.84p 34939608
09/10/2020 111.86p 111.92p 110.54p 111.16p 31017990
08/10/2020 109.36p 112.54p 108.96p 111.22p 47551888
07/10/2020 110.70p 110.98p 108.78p 109.16p 45402796
06/10/2020 108.98p 111.24p 107.60p 110.36p 63548440
05/10/2020 104.50p 107.88p 103.88p 107.68p 67480920
02/10/2020 101.70p 102.95p 100.54p 102.82p 44231864
01/10/2020 103.60p 104.52p 101.14p 101.70p 52795136
30/09/2020 103.02p 104.04p 101.80p 102.68p 84485640
29/09/2020 104.42p 104.54p 102.54p 103.06p 41534884
28/09/2020 104.64p 105.80p 103.38p 103.98p 49414780
25/09/2020 105.22p 106.04p 102.98p 103.80p 43569432
24/09/2020 105.00p 105.72p 103.05p 103.84p 40478360
23/09/2020 104.90p 106.60p 1.03p 104.42p 54758232
22/09/2020 104.28p 105.56p 102.76p 103.98p 34193580
21/09/2020 107.16p 107.16p 102.60p 103.26p 70962160
18/09/2020 107.14p 109.70p 106.60p 107.66p 140380096
17/09/2020 108.04p 108.49p 107.10p 107.34p 56868304
16/09/2020 108.90p 109.56p 107.80p 109.36p 55575476
15/09/2020 109.74p 110.22p 108.48p 109.16p 47291184
14/09/2020 110.76p 110.76p 108.84p 109.62p 39217460
11/09/2020 110.00p 110.86p 109.26p 110.22p 37317276
10/09/2020 110.00p 110.44p 108.00p 109.42p 33913280
09/09/2020 107.52p 111.22p 107.34p 109.50p 75109232
08/09/2020 107.24p 108.68p 105.95p 107.20p 60117820
07/09/2020 106.12p 107.78p 105.08p 107.46p 27619756
04/09/2020 107.00p 107.82p 87.11p 105.26p 58535012
03/09/2020 108.86p 110.48p 107.52p 107.70p 58680988
02/09/2020 108.38p 109.62p 107.02p 108.54p 58055364
01/09/2020 111.24p 111.56p 106.35p 107.16p 101335616
31/08/2020 114.60p 115.00p 111.44p 111.44p 48032138
28/08/2020 114.60p 115.00p 111.44p 111.44p 49941176
27/08/2020 114.50p 114.60p 113.03p 113.68p 35686008
26/08/2020 115.36p 115.54p 113.78p 114.24p 27733208
25/08/2020 117.06p 119.08p 115.32p 115.42p 34186920
24/08/2020 114.86p 116.96p 114.76p 116.96p 28867208
21/08/2020 115.36p 115.58p 113.54p 114.26p 32359044
20/08/2020 117.28p 117.76p 115.18p 115.36p 38079740
19/08/2020 116.92p 118.76p 116.40p 118.38p 35782464
18/08/2020 116.68p 119.14p 116.20p 117.20p 37218828
17/08/2020 118.44p 119.32p 116.96p 117.72p 35046765
14/08/2020 120.32p 120.76p 117.22p 118.68p 30608666
13/08/2020 118.74p 122.04p 118.72p 120.24p 48589704
12/08/2020 118.54p 121.38p 117.66p 119.80p 69209120
11/08/2020 117.64p 119.84p 117.50p 118.78p 64950560
10/08/2020 117.46p 118.10p 115.14p 116.62p 51844664
07/08/2020 116.46p 117.94p 115.96p 116.74p 72611056
06/08/2020 116.04p 116.72p 114.42p 116.00p 34530704
05/08/2020 118.54p 120.10p 117.03p 117.20p 43394320
04/08/2020 117.22p 119.44p 117.10p 117.78p 53963143
03/08/2020 115.86p 117.48p 113.94p 117.02p 57426667
31/07/2020 118.86p 120.22p 115.56p 115.56p 82008576
30/07/2020 123.00p 123.16p 117.28p 118.58p 60537882
29/07/2020 122.00p 123.26p 120.16p 123.10p 53741273
28/07/2020 121.52p 122.18p 118.52p 120.66p 50979920
27/07/2020 121.00p 122.36p 117.82p 120.98p 53715388
24/07/2020 128.40p 128.70p 121.68p 122.16p 82283504
23/07/2020 130.76p 131.68p 128.58p 128.80p 36109536
22/07/2020 130.84p 131.62p 128.88p 129.98p 67033656
21/07/2020 129.90p 132.20p 129.22p 130.34p 93301000
20/07/2020 129.84p 130.44p 127.94p 129.28p 33081399
17/07/2020 127.70p 130.50p 126.20p 129.80p 51876324
16/07/2020 127.02p 128.96p 126.84p 127.46p 37454736
15/07/2020 127.50p 127.92p 124.72p 127.50p 42654704
14/07/2020 124.14p 128.16p 122.94p 126.90p 49617804
13/07/2020 125.30p 125.92p 124.02p 124.72p 29437468
10/07/2020 122.08p 123.72p 122.00p 123.42p 32533403
09/07/2020 124.22p 125.26p 122.32p 122.64p 33820068
08/07/2020 126.26p 128.08p 125.10p 125.28p 34003688
07/07/2020 130.08p 130.44p 126.98p 127.02p 40373593
06/07/2020 131.52p 131.96p 129.88p 130.24p 29404852
03/07/2020 129.74p 130.16p 129.01p 129.64p 23385257
02/07/2020 128.98p 131.40p 128.24p 129.48p 44652048
01/07/2020 128.38p 129.44p 125.84p 127.84p 35972390
30/06/2020 127.78p 129.72p 126.56p 128.86p 65492548
29/06/2020 125.02p 127.98p 123.76p 127.80p 38938820
26/06/2020 128.04p 129.16p 125.06p 125.24p 113063472
25/06/2020 125.08p 127.40p 123.98p 127.06p 44405920
24/06/2020 128.48p 128.48p 124.94p 125.04p 46255302
23/06/2020 127.58p 130.72p 127.22p 129.14p 49287760
22/06/2020 126.86p 128.34p 125.76p 126.78p 26971460
19/06/2020 127.66p 130.22p 127.11p 127.76p 96968144
18/06/2020 128.54p 129.28p 126.56p 127.02p 115688240
17/06/2020 129.50p 131.06p 128.54p 129.10p 135635184
16/06/2020 126.94p 130.56p 126.20p 129.12p 66275696
15/06/2020 123.76p 125.08p 122.60p 124.46p 56756824
12/06/2020 124.66p 127.90p 122.24p 126.10p 62469416
11/06/2020 131.48p 132.38p 125.94p 125.94p 76128064
10/06/2020 138.02p 138.66p 135.28p 136.26p 88361360
09/06/2020 140.52p 141.66p 138.27p 138.94p 64239660
08/06/2020 137.34p 142.44p 137.04p 141.12p 65125112
05/06/2020 137.50p 139.10p 136.08p 138.96p 52650144
04/06/2020 135.80p 137.44p 134.86p 137.16p 44191140
03/06/2020 135.10p 136.66p 133.38p 136.58p 75365552
02/06/2020 135.52p 137.24p 134.86p 134.98p 54482136
01/06/2020 134.48p 135.46p 133.76p 135.32p 35678812
29/05/2020 132.80p 136.00p 131.64p 133.02p 106298577
28/05/2020 131.02p 134.92p 131.02p 134.14p 87831592
27/05/2020 130.00p 132.18p 129.28p 131.38p 92182240
26/05/2020 131.84p 132.18p 127.20p 128.88p 85069984
25/05/2020 127.46p 130.58p 126.21p 130.00p 87006570
22/05/2020 127.46p 130.58p 126.21p 130.00p 87006568
21/05/2020 125.84p 130.40p 125.54p 128.80p 62678304
20/05/2020 126.64p 127.28p 125.57p 126.68p 63226658
19/05/2020 129.26p 130.32p 126.05p 127.06p 85739552
18/05/2020 122.38p 126.28p 120.92p 126.00p 56444020
15/05/2020 120.82p 122.32p 120.00p 120.98p 68632320
14/05/2020 120.78p 121.56p 116.16p 119.52p 88258456
13/05/2020 121.70p 125.98p 121.06p 121.48p 89651648
12/05/2020 118.00p 123.72p 116.46p 122.88p 115887992
11/05/2020 113.96p 115.22p 112.32p 113.00p 70134208
08/05/2020 112.38p 112.92p 112.38p 112.92p 1
07/05/2020 112.38p 113.46p 111.18p 112.92p 45280744
06/05/2020 112.02p 114.76p 112.00p 112.58p 49239552
05/05/2020 110.96p 113.16p 110.08p 112.48p 53374778
04/05/2020 109.10p 110.46p 107.36p 109.66p 64675008
01/05/2020 110.48p 111.98p 109.61p 110.38p 24621960
30/04/2020 119.88p 120.84p 112.10p 112.14p 214681296
29/04/2020 112.92p 119.00p 112.30p 118.90p 67299480
28/04/2020 111.32p 113.34p 110.32p 113.04p 53898184
27/04/2020 110.88p 111.66p 109.44p 110.80p 39236661
24/04/2020 106.68p 110.04p 105.52p 109.32p 58522188
23/04/2020 107.06p 109.04p 105.50p 107.72p 69632752
22/04/2020 106.82p 107.64p 105.38p 107.22p 47226768
21/04/2020 109.84p 110.12p 105.86p 105.86p 69059952
20/04/2020 110.38p 112.00p 108.77p 111.00p 83380856
17/04/2020 109.92p 110.88p 108.04p 108.88p 67996479
16/04/2020 108.74p 109.20p 106.22p 107.16p 68919056
15/04/2020 112.78p 113.30p 107.80p 108.00p 94781224
14/04/2020 114.24p 114.74p 111.48p 111.98p 81239808
09/04/2020 112.36p 114.08p 110.80p 113.02p 76522763
08/04/2020 115.52p 116.60p 109.78p 110.84p 100841152
07/04/2020 118.84p 121.02p 114.88p 115.68p 78117224
06/04/2020 111.40p 116.72p 111.26p 116.56p 71019728
03/04/2020 109.98p 111.16p 107.48p 111.02p 57893084
02/04/2020 110.00p 112.02p 108.00p 110.30p 86052800
01/04/2020 109.42p 112.30p 108.20p 109.60p 105885256
31/03/2020 116.00p 117.79p 111.64p 113.00p 109934408
30/03/2020 116.64p 117.98p 111.20p 114.34p 68652544
27/03/2020 119.94p 121.00p 112.73p 116.08p 118383000
26/03/2020 113.58p 123.60p 112.38p 123.60p 161752544
25/03/2020 114.80p 119.30p 110.31p 117.10p 117014168
24/03/2020 113.80p 115.35p 108.34p 111.24p 125705824
23/03/2020 107.36p 114.10p 106.44p 110.20p 109857936
20/03/2020 125.76p 125.82p 111.40p 112.52p 181688240
19/03/2020 111.56p 119.22p 108.94p 116.00p 171319024
18/03/2020 104.26p 114.12p 101.82p 107.38p 182143584
17/03/2020 102.22p 109.02p 92.76p 107.72p 156269152
16/03/2020 101.50p 101.92p 0.99p 98.02p 233886496
13/03/2020 108.22p 114.00p 104.64p 105.06p 142510320
12/03/2020 111.68p 112.22p 101.06p 103.94p 217405728
11/03/2020 122.52p 123.78p 116.36p 117.48p 114653360
10/03/2020 125.50p 128.68p 121.44p 121.82p 116192480
09/03/2020 128.00p 132.28p 124.24p 124.24p 145617952

*Close Price adjusted for both dividends and splits