Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/03/2020 139.58p 141.32p 134.76p 136.62p 96404544
05/03/2020 140.54p 141.98p 138.44p 140.86p 106772800
04/03/2020 133.72p 140.36p 130.44p 139.58p 110298288
03/03/2020 136.26p 136.48p 133.36p 133.52p 110959440
02/03/2020 140.00p 140.00p 131.52p 133.56p 267887264
28/02/2020 137.58p 141.06p 132.06p 134.36p 129496416
27/02/2020 142.54p 144.48p 139.76p 141.06p 84358800
26/02/2020 147.46p 147.46p 142.54p 146.30p 81930312
25/02/2020 151.00p 151.64p 146.50p 147.04p 80989568
24/02/2020 152.84p 153.70p 148.56p 150.68p 117403672
21/02/2020 155.00p 155.52p 154.21p 154.88p 45286068
20/02/2020 155.44p 156.44p 154.84p 155.00p 38100348
19/02/2020 156.50p 156.94p 154.94p 155.80p 51146424
18/02/2020 150.50p 155.30p 149.76p 155.30p 82970432
17/02/2020 150.24p 151.14p 149.76p 151.12p 25868088
14/02/2020 151.54p 152.28p 149.78p 150.04p 33474146
13/02/2020 151.18p 153.30p 150.50p 151.76p 33011988
12/02/2020 150.74p 153.00p 150.16p 152.64p 42770728
11/02/2020 151.06p 1,988.20p 149.96p 150.32p 99062984
10/02/2020 153.34p 153.52p 149.84p 150.00p 52491092
07/02/2020 152.26p 155.56p 152.06p 153.04p 83901256
06/02/2020 146.86p 151.40p 146.68p 151.02p 56025728
05/02/2020 155.90p 155.90p 146.98p 146.98p 98082320
04/02/2020 153.40p 153.74p 150.92p 151.24p 54401432
03/02/2020 150.16p 152.00p 148.58p 150.82p 47921200
31/01/2020 150.50p 151.05p 147.63p 149.30p 51728048
30/01/2020 154.14p 154.78p 149.30p 150.40p 60722144
29/01/2020 157.46p 157.86p 155.00p 155.62p 44766764
28/01/2020 155.14p 156.74p 154.42p 156.66p 35579012
27/01/2020 155.92p 155.92p 153.40p 154.30p 49964608
24/01/2020 154.92p 156.98p 154.78p 156.50p 56679564
23/01/2020 153.16p 155.02p 152.08p 154.20p 46118280
22/01/2020 156.24p 156.24p 152.42p 152.70p 38569112
21/01/2020 154.62p 155.58p 154.18p 154.90p 114763448
20/01/2020 154.22p 155.92p 154.06p 155.00p 27744918
17/01/2020 156.66p 156.98p 154.38p 154.38p 49367496
16/01/2020 158.50p 158.50p 155.48p 155.68p 40290956
15/01/2020 156.58p 158.22p 155.92p 157.96p 47587248
14/01/2020 151.82p 156.92p 151.72p 156.54p 67334936
13/01/2020 152.00p 152.52p 150.59p 151.62p 28150042
10/01/2020 153.78p 153.78p 150.78p 151.64p 44149936
09/01/2020 148.78p 152.10p 147.75p 151.96p 60969772
08/01/2020 146.34p 147.62p 145.48p 147.50p 35793080
07/01/2020 147.70p 149.24p 146.26p 146.66p 41948096
06/01/2020 146.98p 147.62p 145.76p 147.08p 30085358
03/01/2020 147.44p 148.72p 146.69p 147.94p 31930422
02/01/2020 146.26p 148.62p 146.01p 147.80p 30786548
31/12/2019 147.46p 149.22p 146.76p 146.76p 20003921
30/12/2019 150.38p 150.86p 148.62p 148.62p 26584932
27/12/2019 150.00p 151.00p 148.66p 151.00p 23058444
24/12/2019 149.48p 151.00p 148.94p 150.40p 9472363
23/12/2019 149.90p 150.64p 148.82p 150.42p 24003566
20/12/2019 150.20p 152.12p 149.96p 150.68p 81725168
19/12/2019 150.18p 151.28p 149.52p 151.20p 48876656
18/12/2019 148.46p 150.70p 147.67p 150.50p 60295908
17/12/2019 149.58p 150.46p 147.22p 149.28p 55702004
16/12/2019 146.96p 151.56p 146.96p 148.32p 48893808
13/12/2019 144.64p 147.80p 144.08p 146.24p 72781688
12/12/2019 144.42p 145.66p 143.46p 144.34p 57868792
11/12/2019 142.72p 144.80p 142.62p 143.58p 54924680
10/12/2019 143.84p 143.84p 141.48p 142.74p 52719224
09/12/2019 143.90p 144.10p 142.70p 143.86p 37655800
06/12/2019 144.30p 145.30p 143.80p 144.38p 28512740
05/12/2019 146.10p 146.14p 143.90p 144.26p 48522220
04/12/2019 145.18p 146.10p 143.35p 146.08p 55315292
03/12/2019 148.22p 148.86p 144.52p 145.80p 124330408
02/12/2019 154.00p 154.30p 147.92p 148.38p 176506288
29/11/2019 153.64p 154.42p 152.10p 153.36p 53221792
28/11/2019 156.00p 156.44p 153.92p 154.16p 194668784
27/11/2019 158.22p 160.44p 157.62p 160.44p 63126248
26/11/2019 157.26p 158.28p 155.98p 157.40p 105694192
25/11/2019 156.58p 157.80p 155.14p 156.90p 49876252
22/11/2019 152.00p 156.58p 151.80p 156.58p 62225536
21/11/2019 152.18p 153.28p 151.32p 152.04p 48015360
20/11/2019 153.24p 153.24p 150.68p 152.42p 50100656
19/11/2019 152.62p 155.16p 152.06p 153.24p 60744700
18/11/2019 154.74p 155.66p 152.00p 152.12p 125770016
15/11/2019 160.68p 160.68p 154.06p 154.60p 140356912
14/11/2019 164.02p 164.73p 159.40p 159.58p 65497064
13/11/2019 165.44p 167.48p 162.72p 165.04p 72285560
12/11/2019 163.40p 169.46p 160.28p 165.24p 106553800
11/11/2019 161.28p 162.42p 159.44p 160.28p 47702276
08/11/2019 162.78p 164.54p 162.22p 162.24p 37650792
07/11/2019 162.94p 164.96p 162.26p 163.42p 48728748
06/11/2019 162.18p 164.61p 160.88p 162.44p 58380068
05/11/2019 159.92p 162.28p 158.52p 161.98p 46399308
04/11/2019 158.68p 160.94p 157.24p 160.28p 37071240
01/11/2019 158.20p 158.50p 156.97p 158.50p 33341694
31/10/2019 158.10p 159.20p 156.68p 157.40p 49505064
30/10/2019 157.60p 158.86p 156.99p 157.54p 43156960
29/10/2019 160.88p 160.88p 157.38p 158.20p 49203616
28/10/2019 159.78p 160.78p 158.34p 160.16p 93814688
25/10/2019 160.74p 161.28p 158.50p 160.60p 27942024
24/10/2019 163.00p 163.26p 160.50p 161.20p 44614872
23/10/2019 160.56p 162.80p 160.24p 162.74p 43988544
22/10/2019 159.44p 161.66p 158.36p 160.02p 43460208
21/10/2019 160.32p 162.04p 159.24p 159.80p 59889088
18/10/2019 160.00p 161.66p 159.82p 160.48p 84883184
17/10/2019 160.76p 162.78p 160.38p 160.44p 47623092
16/10/2019 160.98p 162.16p 160.32p 160.64p 44140160
15/10/2019 161.30p 162.76p 160.86p 161.82p 36740208
14/10/2019 160.18p 162.90p 160.06p 161.00p 34200220
11/10/2019 161.70p 162.98p 159.92p 161.30p 46471480
10/10/2019 160.48p 162.96p 159.56p 162.82p 41345892
09/10/2019 161.24p 162.70p 160.58p 160.94p 29274280
08/10/2019 161.78p 162.16p 159.20p 160.88p 56152736
07/10/2019 157.84p 161.52p 157.08p 160.74p 41208424
04/10/2019 156.20p 157.86p 155.36p 157.86p 92539016
03/10/2019 156.14p 156.22p 153.62p 155.24p 35595664
02/10/2019 158.28p 159.32p 155.66p 155.72p 47396908
01/10/2019 162.46p 162.94p 158.08p 159.40p 159918848
30/09/2019 162.00p 163.02p 161.60p 162.00p 41017172
27/09/2019 163.18p 165.04p 162.00p 162.20p 47143704
26/09/2019 160.70p 163.80p 160.20p 162.86p 63388504
25/09/2019 158.40p 160.74p 158.13p 160.54p 174013808
24/09/2019 160.42p 160.90p 159.64p 160.06p 42266904
23/09/2019 160.00p 160.86p 158.24p 159.96p 30664404
20/09/2019 160.40p 161.76p 159.52p 159.52p 125871856
19/09/2019 156.54p 161.38p 156.20p 160.40p 51362032
18/09/2019 158.12p 159.52p 156.10p 156.20p 53198560
17/09/2019 158.02p 158.78p 155.20p 157.10p 54140580
16/09/2019 159.88p 161.42p 158.28p 159.06p 121161504
13/09/2019 161.46p 162.38p 160.51p 161.42p 54227364
12/09/2019 160.00p 163.32p 159.00p 160.98p 67788224
11/09/2019 157.20p 159.26p 156.48p 159.00p 42917780
10/09/2019 155.04p 158.02p 154.78p 157.72p 50253896
09/09/2019 156.44p 157.92p 154.40p 155.52p 33886008
06/09/2019 153.92p 155.76p 153.06p 155.76p 40397972
05/09/2019 156.96p 157.18p 153.58p 153.72p 44411844
04/09/2019 155.64p 157.62p 155.02p 156.96p 75905648
03/09/2019 157.80p 158.12p 156.54p 157.90p 48141092
02/09/2019 155.58p 158.06p 154.88p 156.66p 63735360
30/08/2019 155.08p 156.08p 154.46p 155.24p 46053596
29/08/2019 152.76p 156.46p 152.52p 155.86p 48374568
28/08/2019 150.92p 153.41p 150.81p 152.78p 43799272
27/08/2019 150.30p 151.28p 148.66p 151.28p 52464268
23/08/2019 150.96p 152.56p 150.33p 150.34p 39158000
22/08/2019 150.04p 152.54p 149.56p 150.56p 45210196
21/08/2019 148.42p 158.58p 148.28p 150.94p 31405092
20/08/2019 150.96p 151.38p 147.90p 148.26p 36862580
19/08/2019 151.84p 152.94p 149.88p 150.32p 37544712
16/08/2019 151.00p 151.00p 148.06p 150.84p 48492824
15/08/2019 149.20p 150.18p 147.34p 148.24p 58937544
14/08/2019 150.58p 151.70p 145.50p 149.02p 44825484
13/08/2019 148.00p 151.34p 147.72p 149.68p 41708164
12/08/2019 149.32p 150.22p 148.32p 148.32p 30229118
09/08/2019 150.34p 150.73p 148.28p 149.08p 38941956
08/08/2019 149.88p 151.22p 147.20p 150.54p 66922828
07/08/2019 146.82p 147.38p 145.62p 147.20p 46548288
06/08/2019 147.00p 147.48p 145.75p 146.38p 55192232
05/08/2019 149.22p 149.76p 146.96p 147.70p 151503440
02/08/2019 150.82p 151.22p 149.04p 150.36p 80167192
01/08/2019 149.90p 152.56p 149.52p 151.66p 79637184
31/07/2019 151.30p 152.76p 148.94p 150.08p 86876424
30/07/2019 152.20p 153.38p 150.68p 151.24p 77721360
29/07/2019 148.20p 154.04p 146.00p 152.24p 156682672
26/07/2019 138.80p 146.00p 138.70p 146.00p 203909712
25/07/2019 132.46p 133.06p 130.90p 132.00p 62946600
24/07/2019 130.22p 132.08p 129.54p 131.76p 71667248
23/07/2019 128.42p 131.40p 128.42p 130.80p 51756120
22/07/2019 129.26p 129.94p 128.10p 128.34p 51898588
19/07/2019 128.06p 129.80p 127.62p 129.34p 71731856
18/07/2019 125.72p 128.16p 125.72p 126.90p 52534712
17/07/2019 127.50p 128.00p 125.00p 126.08p 70875016
16/07/2019 130.62p 131.60p 127.90p 128.08p 63244008
15/07/2019 131.74p 131.74p 129.66p 130.20p 45616008
12/07/2019 133.92p 133.92p 131.42p 131.74p 39613852
11/07/2019 133.00p 133.62p 132.26p 132.50p 89804672
10/07/2019 133.14p 133.78p 131.38p 132.50p 49845416
09/07/2019 134.10p 134.68p 132.66p 133.82p 46237640
08/07/2019 134.00p 135.12p 133.38p 133.78p 44788240
05/07/2019 133.82p 135.32p 133.12p 134.64p 49024272
04/07/2019 132.46p 134.20p 131.98p 132.92p 80527520
03/07/2019 129.08p 132.58p 129.02p 131.42p 89000696
02/07/2019 128.60p 129.04p 126.70p 128.76p 39111724
01/07/2019 129.80p 132.04p 126.40p 127.94p 78570288
28/06/2019 128.88p 129.46p 128.12p 129.32p 49221360
27/06/2019 126.78p 129.18p 126.08p 128.66p 65537880
26/06/2019 124.04p 126.00p 123.30p 125.76p 56981656
25/06/2019 126.00p 126.00p 123.32p 124.24p 66159960
24/06/2019 127.52p 127.96p 126.09p 126.24p 42166648
21/06/2019 128.70p 129.08p 126.64p 126.90p 131193912
20/06/2019 128.10p 128.76p 126.84p 128.34p 63991436
19/06/2019 128.86p 128.92p 126.38p 127.20p 75143904
18/06/2019 127.44p 130.10p 126.84p 129.18p 75718080
17/06/2019 128.06p 128.72p 126.62p 127.46p 48006336
14/06/2019 128.02p 128.76p 127.77p 128.02p 48469944
13/06/2019 129.32p 131.68p 128.82p 129.04p 52159352
12/06/2019 129.78p 130.56p 128.96p 129.34p 183699600
11/06/2019 130.76p 131.64p 130.15p 130.18p 110828944
10/06/2019 130.18p 130.72p 128.92p 130.40p 62262584
07/06/2019 127.82p 130.56p 127.50p 129.90p 49832216
06/06/2019 129.90p 130.44p 127.30p 127.98p 55276304
05/06/2019 133.60p 134.48p 132.16p 133.10p 75547784
04/06/2019 129.74p 134.34p 129.38p 133.68p 97463288
03/06/2019 128.70p 129.96p 128.42p 129.96p 61023368
31/05/2019 129.22p 130.80p 129.07p 129.42p 71131592
30/05/2019 129.48p 130.56p 129.24p 129.94p 121831000
29/05/2019 126.12p 129.80p 125.54p 129.30p 81195400
28/05/2019 126.00p 127.84p 124.98p 127.12p 86571888

*Close Price adjusted for both dividends and splits