Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/05/2019 124.58p 126.96p 124.00p 126.10p 67656328
23/05/2019 124.48p 124.78p 122.80p 123.32p 76554688
22/05/2019 126.12p 126.44p 124.30p 125.66p 96675688
21/05/2019 126.06p 127.32p 125.64p 126.02p 64547876
20/05/2019 123.70p 126.52p 122.22p 126.40p 90475904
17/05/2019 124.28p 124.82p 123.19p 124.28p 65682460
16/05/2019 125.62p 126.36p 123.90p 124.86p 102702104
15/05/2019 126.78p 127.44p 123.86p 126.00p 111853840
14/05/2019 130.00p 136.46p 125.12p 126.84p 147909968
13/05/2019 138.00p 138.40p 131.30p 131.78p 129863848
10/05/2019 138.56p 139.84p 138.38p 139.00p 47377400
09/05/2019 139.70p 140.54p 138.34p 138.50p 125396872
08/05/2019 139.60p 141.26p 139.00p 140.10p 118774328
07/05/2019 138.70p 142.76p 138.60p 140.00p 79539032
03/05/2019 141.84p 141.84p 139.96p 140.06p 44217584
02/05/2019 141.60p 142.96p 140.78p 141.04p 67138640
01/05/2019 142.16p 144.50p 141.14p 141.14p 35940840
30/04/2019 142.28p 143.48p 141.20p 142.00p 118415592
29/04/2019 141.92p 144.14p 141.84p 143.36p 48983220
26/04/2019 139.02p 142.36p 138.78p 141.92p 187814832
25/04/2019 139.58p 140.00p 138.20p 139.62p 52554628
24/04/2019 141.50p 142.16p 139.56p 139.86p 60635176
23/04/2019 142.34p 143.94p 141.42p 141.62p 72190120
18/04/2019 143.78p 144.26p 141.98p 142.56p 59855908
17/04/2019 142.50p 144.32p 142.18p 143.72p 59070712
16/04/2019 143.00p 144.60p 142.14p 142.60p 50024620
15/04/2019 140.16p 142.76p 139.78p 142.50p 64235520
12/04/2019 138.94p 140.54p 138.16p 140.54p 90160744
11/04/2019 140.00p 140.00p 137.54p 138.10p 76849120
10/04/2019 140.62p 141.88p 139.62p 139.84p 116486944
09/04/2019 139.74p 142.11p 139.49p 140.52p 54320140
08/04/2019 141.04p 142.42p 139.94p 140.56p 48719848
05/04/2019 144.80p 144.96p 140.38p 141.34p 76595120
04/04/2019 143.78p 144.94p 142.73p 144.46p 58672560
03/04/2019 142.06p 144.16p 141.52p 143.68p 65501788
02/04/2019 142.00p 142.46p 140.46p 142.20p 109395888
01/04/2019 141.28p 142.78p 139.62p 141.88p 71540960
29/03/2019 139.06p 139.96p 138.04p 139.80p 73086856
28/03/2019 140.92p 141.68p 138.30p 138.76p 63249952
27/03/2019 143.86p 143.86p 139.62p 140.80p 85419864
26/03/2019 141.00p 143.24p 140.36p 142.34p 59096868
25/03/2019 144.20p 144.50p 141.22p 141.68p 67402536
22/03/2019 146.46p 147.00p 144.26p 144.26p 78629616
21/03/2019 144.84p 147.85p 144.32p 146.76p 60008380
20/03/2019 146.34p 148.06p 145.54p 145.54p 62104308
19/03/2019 144.48p 146.10p 144.26p 145.58p 56875504
18/03/2019 144.00p 145.12p 143.01p 144.16p 49473784
15/03/2019 140.46p 143.56p 140.20p 143.56p 145173616
14/03/2019 139.46p 141.34p 139.46p 140.16p 69879968
13/03/2019 138.58p 140.14p 138.04p 139.40p 77274368
12/03/2019 138.50p 139.80p 136.72p 139.40p 66840048
11/03/2019 137.48p 139.48p 136.96p 138.96p 173436768
08/03/2019 135.00p 137.70p 134.10p 136.80p 75803720
07/03/2019 134.20p 136.32p 133.34p 135.62p 87751008
06/03/2019 131.00p 135.92p 131.00p 133.96p 93369664
05/03/2019 131.10p 135.68p 131.05p 133.98p 93082280
04/03/2019 134.00p 134.20p 131.04p 131.36p 79806016
01/03/2019 134.76p 136.00p 132.52p 134.24p 61100768
28/02/2019 133.60p 136.13p 132.36p 134.28p 72375360
27/02/2019 135.62p 136.04p 133.22p 133.60p 71991728
26/02/2019 138.20p 138.48p 135.80p 136.60p 76002120
25/02/2019 141.64p 142.22p 139.46p 139.60p 44980492
22/02/2019 141.98p 143.46p 141.80p 141.80p 47643560
21/02/2019 142.08p 142.36p 138.86p 141.20p 48390192
20/02/2019 141.18p 142.81p 140.38p 142.38p 39834612
19/02/2019 143.76p 143.76p 140.32p 141.50p 49633028
18/02/2019 142.00p 143.24p 141.04p 142.14p 34705560
15/02/2019 140.44p 142.24p 139.64p 141.20p 64745848
14/02/2019 139.60p 140.30p 138.38p 139.64p 47765904
13/02/2019 140.12p 140.26p 138.84p 139.36p 52977340
12/02/2019 141.84p 142.26p 139.24p 139.64p 51412692
11/02/2019 140.08p 141.42p 139.32p 141.10p 56271224
08/02/2019 139.00p 139.52p 137.44p 138.68p 42260432
07/02/2019 141.50p 141.81p 138.84p 139.38p 72152072
06/02/2019 142.20p 143.62p 142.00p 142.40p 61620480
05/02/2019 137.84p 141.54p 137.82p 141.06p 62814940
04/02/2019 139.20p 139.80p 136.70p 138.10p 63003764
01/02/2019 138.28p 139.42p 136.80p 138.84p 70465632
31/01/2019 136.90p 141.14p 136.28p 138.58p 103147064
30/01/2019 135.08p 137.58p 133.48p 136.70p 96728856
29/01/2019 135.76p 137.54p 134.72p 135.08p 77420512
28/01/2019 137.00p 139.40p 135.20p 135.44p 101538664
25/01/2019 144.54p 146.00p 135.64p 137.00p 164895344
24/01/2019 148.80p 148.90p 143.50p 144.04p 100601008
23/01/2019 148.00p 150.74p 146.80p 149.26p 57214216
22/01/2019 149.06p 150.46p 147.82p 148.16p 39030156
21/01/2019 148.86p 149.90p 147.24p 149.16p 37298712
18/01/2019 147.70p 149.78p 146.84p 149.34p 81865632
17/01/2019 148.02p 148.49p 146.26p 148.32p 48114264
16/01/2019 148.32p 148.64p 146.66p 148.20p 63870292
15/01/2019 152.00p 152.00p 146.38p 148.64p 70656312
14/01/2019 152.08p 153.16p 148.60p 149.20p 55984132
11/01/2019 153.48p 155.38p 151.96p 152.84p 47490260
10/01/2019 153.16p 154.86p 152.60p 153.74p 51957496
09/01/2019 156.24p 156.24p 150.96p 152.80p 79748088
08/01/2019 155.00p 156.60p 154.34p 155.60p 70428064
07/01/2019 158.60p 158.76p 155.78p 157.40p 44743100
04/01/2019 156.88p 158.62p 155.46p 157.98p 53156816
03/01/2019 154.98p 158.24p 154.40p 156.06p 58029848
02/01/2019 151.54p 155.55p 149.60p 154.94p 52678272
31/12/2018 152.80p 154.48p 152.54p 152.90p 18543510
28/12/2018 152.16p 155.88p 151.56p 154.58p 48488084
27/12/2018 155.64p 156.06p 149.64p 151.52p 51503144
24/12/2018 154.52p 155.56p 153.76p 154.50p 16207880
21/12/2018 158.08p 159.30p 155.38p 156.74p 161071552
20/12/2018 156.44p 162.54p 156.32p 159.96p 90697824
19/12/2018 157.68p 160.98p 156.82p 159.46p 58683840
18/12/2018 160.44p 160.72p 157.52p 157.86p 85940256
17/12/2018 160.68p 162.88p 160.36p 160.70p 66067092
14/12/2018 158.64p 160.68p 157.66p 160.68p 62738064
13/12/2018 165.80p 165.80p 160.00p 160.48p 55085220
12/12/2018 162.32p 164.22p 161.06p 163.10p 65880288
11/12/2018 161.28p 164.48p 160.62p 162.50p 81706480
10/12/2018 161.40p 161.98p 159.26p 159.32p 68852024
07/12/2018 161.60p 164.94p 161.24p 162.78p 54987032
06/12/2018 162.14p 163.36p 159.66p 160.46p 80909656
05/12/2018 164.00p 165.40p 162.50p 163.00p 44582328
04/12/2018 167.50p 169.00p 165.08p 165.14p 76450624
03/12/2018 170.00p 170.20p 167.62p 168.06p 67179048
30/11/2018 167.00p 170.94p 167.00p 168.94p 130136256
29/11/2018 168.60p 169.98p 166.90p 167.76p 81391496
28/11/2018 168.46p 171.78p 166.41p 168.68p 164811984
27/11/2018 163.52p 167.94p 162.56p 167.80p 118645480
26/11/2018 157.08p 164.98p 153.80p 164.82p 142008144
23/11/2018 152.72p 156.06p 152.48p 155.12p 95759944
22/11/2018 154.02p 155.46p 152.00p 152.00p 59026716
21/11/2018 154.30p 158.34p 153.06p 158.04p 88859584
20/11/2018 154.00p 155.94p 152.04p 153.62p 82194080
19/11/2018 152.90p 156.46p 152.76p 155.82p 68003624
16/11/2018 154.32p 156.10p 151.16p 153.40p 97972904
15/11/2018 158.00p 158.53p 153.72p 155.40p 90979776
14/11/2018 155.72p 162.58p 153.52p 157.56p 137450128
13/11/2018 153.90p 158.80p 152.01p 155.60p 179511184
12/11/2018 145.80p 146.50p 143.29p 144.36p 63668200
09/11/2018 145.36p 146.48p 143.40p 143.92p 61730184
08/11/2018 147.74p 148.72p 146.02p 147.08p 52660392
07/11/2018 144.00p 148.89p 144.00p 147.88p 60736460
06/11/2018 150.72p 151.00p 146.22p 146.28p 61920484
05/11/2018 149.20p 151.58p 148.10p 150.40p 38561636
02/11/2018 152.92p 153.02p 150.12p 150.52p 59523684
01/11/2018 147.00p 152.38p 146.94p 151.50p 78338352
31/10/2018 148.22p 149.53p 146.68p 147.82p 83438176
30/10/2018 146.60p 147.88p 145.90p 147.06p 89339096
29/10/2018 144.08p 148.34p 143.02p 147.28p 49508772
26/10/2018 145.72p 146.26p 142.59p 144.04p 57815824
25/10/2018 145.20p 147.06p 143.18p 146.60p 54236216
24/10/2018 147.02p 149.13p 146.04p 146.42p 55203132
23/10/2018 148.08p 148.98p 145.24p 146.24p 99240000
22/10/2018 153.18p 153.46p 149.32p 149.56p 95504768
19/10/2018 151.22p 154.00p 150.24p 152.46p 50188556
18/10/2018 152.74p 154.72p 151.48p 151.50p 57911568
17/10/2018 153.40p 153.40p 150.96p 152.04p 59192472
16/10/2018 153.68p 154.52p 152.50p 153.40p 43625832
15/10/2018 152.82p 153.78p 150.97p 153.60p 55415812
12/10/2018 152.96p 152.96p 150.68p 151.00p 61906112
11/10/2018 151.82p 154.46p 150.50p 150.98p 100651320
10/10/2018 150.00p 155.14p 149.30p 153.00p 114701240
09/10/2018 153.40p 154.60p 150.08p 150.72p 100978480
08/10/2018 159.02p 159.62p 154.58p 154.58p 102366400
05/10/2018 161.68p 161.80p 160.00p 160.22p 61381728
04/10/2018 161.98p 163.06p 160.78p 162.14p 58685616
03/10/2018 160.80p 163.82p 160.68p 162.48p 70065152
02/10/2018 161.26p 161.79p 159.88p 159.88p 99851528
01/10/2018 164.14p 164.14p 161.86p 162.00p 81104512
28/09/2018 167.50p 167.94p 164.21p 164.50p 85900720
27/09/2018 166.26p 169.28p 166.12p 168.14p 42079124
26/09/2018 168.50p 168.66p 165.56p 166.94p 62245380
25/09/2018 169.88p 170.26p 168.34p 168.74p 47602360
24/09/2018 171.48p 171.58p 169.78p 170.00p 42708720
21/09/2018 168.50p 170.94p 168.50p 170.94p 148716176
20/09/2018 168.74p 168.91p 167.03p 168.06p 64611472
19/09/2018 169.34p 169.62p 167.00p 168.82p 50189648
18/09/2018 167.74p 169.22p 167.12p 168.92p 47498912
17/09/2018 167.00p 169.18p 166.84p 168.08p 37082840
14/09/2018 168.90p 169.00p 166.54p 167.44p 49080036
13/09/2018 167.00p 169.36p 166.28p 168.28p 62396992
12/09/2018 165.90p 167.18p 164.44p 166.58p 43122732
11/09/2018 166.46p 166.66p 164.12p 166.20p 54201996
10/09/2018 165.60p 167.54p 165.00p 165.70p 46625428
07/09/2018 165.02p 165.72p 164.28p 165.26p 61271136
06/09/2018 164.50p 167.22p 163.22p 164.00p 72943448
05/09/2018 164.62p 166.00p 162.64p 162.90p 76650608
04/09/2018 167.36p 167.50p 162.78p 164.30p 63150612
03/09/2018 165.20p 167.54p 165.10p 166.54p 43184564
31/08/2018 166.08p 167.72p 163.96p 164.50p 110817016
30/08/2018 171.94p 172.92p 166.78p 167.52p 106895608
29/08/2018 174.88p 175.58p 172.40p 172.94p 56011048
28/08/2018 175.00p 175.62p 173.08p 175.20p 51861936
24/08/2018 176.00p 176.18p 175.06p 175.28p 35797332
23/08/2018 176.84p 177.38p 175.81p 175.94p 26982056
22/08/2018 176.12p 178.28p 175.62p 175.70p 33483396
21/08/2018 176.60p 177.16p 175.92p 176.14p 36464480
20/08/2018 175.84p 177.28p 175.30p 176.60p 34833584
17/08/2018 176.80p 177.76p 174.78p 175.78p 40248828
16/08/2018 176.04p 177.54p 174.98p 177.00p 65248552
15/08/2018 179.52p 179.52p 174.86p 175.02p 83518856
14/08/2018 182.10p 182.10p 178.70p 178.78p 69176848
13/08/2018 181.90p 182.44p 180.44p 181.02p 44794704
10/08/2018 185.36p 185.50p 182.00p 182.52p 43275808
09/08/2018 187.06p 187.06p 184.54p 185.36p 36149104

*Close Price adjusted for both dividends and splits