Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/08/2018 186.00p 188.30p 185.96p 186.72p 32863726
07/08/2018 185.60p 187.41p 184.50p 186.50p 44464180
06/08/2018 185.14p 186.54p 184.98p 186.12p 43552656
03/08/2018 183.08p 185.74p 181.86p 184.80p 45562084
02/08/2018 184.10p 184.42p 181.20p 181.30p 57317520
01/08/2018 185.72p 186.02p 184.32p 184.36p 66687048
31/07/2018 187.40p 188.46p 185.70p 186.00p 62604292
30/07/2018 179.14p 187.42p 178.70p 186.50p 115709920
27/07/2018 177.90p 180.70p 177.54p 180.00p 77426504
26/07/2018 175.20p 177.36p 173.80p 177.10p 62709020
25/07/2018 176.50p 178.36p 173.50p 175.10p 77803488
24/07/2018 178.60p 179.00p 176.66p 177.66p 55799436
23/07/2018 177.64p 179.46p 176.90p 178.00p 37392832
20/07/2018 177.88p 177.90p 175.10p 177.64p 92826848
19/07/2018 179.02p 179.85p 177.52p 178.24p 69751216
18/07/2018 181.20p 181.20p 179.66p 179.90p 43246288
17/07/2018 180.50p 183.00p 179.32p 180.00p 56077216
16/07/2018 181.86p 182.06p 178.72p 180.86p 45052996
13/07/2018 183.26p 183.78p 181.44p 181.50p 48090456
12/07/2018 183.74p 184.14p 180.88p 182.56p 63070408
11/07/2018 187.48p 188.22p 182.80p 183.14p 90770592
10/07/2018 190.16p 190.28p 187.18p 189.00p 48600104
09/07/2018 191.42p 191.56p 188.46p 190.08p 42189640
06/07/2018 187.90p 191.06p 187.90p 191.00p 81141056
05/07/2018 187.08p 188.84p 186.50p 187.64p 57649848
04/07/2018 185.00p 189.94p 184.74p 187.80p 55984288
03/07/2018 184.00p 186.28p 183.52p 186.00p 60272744
02/07/2018 182.70p 184.50p 181.26p 182.64p 51105684
29/06/2018 185.42p 186.36p 182.94p 183.82p 64274260
28/06/2018 183.04p 184.10p 181.28p 183.56p 46840548
27/06/2018 182.50p 184.18p 180.24p 183.74p 75808624
26/06/2018 184.24p 185.12p 181.54p 182.58p 84393440
25/06/2018 186.08p 187.22p 183.98p 184.18p 62803200
22/06/2018 185.26p 187.70p 184.46p 187.28p 40876256
21/06/2018 186.98p 187.62p 184.14p 184.40p 48966584
20/06/2018 186.92p 188.71p 185.84p 186.24p 46436108
19/06/2018 183.50p 192.14p 182.81p 185.84p 84447248
18/06/2018 184.90p 187.60p 184.68p 185.10p 57736876
15/06/2018 187.56p 187.96p 184.64p 184.80p 118784000
14/06/2018 185.00p 188.60p 184.94p 188.06p 74415392
13/06/2018 188.68p 189.38p 185.14p 185.60p 80156880
12/06/2018 190.28p 190.28p 187.95p 188.50p 71067392
11/06/2018 189.48p 190.28p 188.14p 189.24p 53850708
08/06/2018 186.96p 189.00p 185.75p 187.48p 62015896
07/06/2018 190.26p 191.78p 187.52p 187.52p 110056680
06/06/2018 195.12p 196.70p 193.80p 196.62p 73048496
05/06/2018 196.98p 197.38p 195.12p 195.14p 64783672
04/06/2018 196.24p 198.00p 194.92p 198.00p 73077800
01/06/2018 193.76p 195.06p 191.82p 194.92p 69762064
31/05/2018 196.46p 196.50p 191.12p 191.82p 109404256
30/05/2018 193.24p 194.92p 192.82p 194.88p 60459000
29/05/2018 195.12p 195.17p 191.20p 192.80p 85283688
25/05/2018 195.32p 195.84p 193.42p 195.04p 65968668
24/05/2018 197.76p 198.16p 194.70p 194.86p 65248656
23/05/2018 198.28p 199.84p 197.42p 197.42p 79650648
22/05/2018 196.16p 199.87p 195.50p 199.14p 96606056
21/05/2018 194.58p 196.34p 194.04p 195.28p 64727672
18/05/2018 193.66p 194.62p 192.52p 193.18p 109623424
17/05/2018 192.80p 196.04p 192.50p 196.04p 102088208
16/05/2018 198.52p 199.95p 195.64p 195.76p 112959496
15/05/2018 201.00p 202.50p 197.26p 198.38p 160192416
14/05/2018 210.35p 211.35p 206.40p 207.20p 57717680
11/05/2018 209.95p 211.55p 209.55p 210.10p 47575568
10/05/2018 210.30p 211.10p 207.65p 210.10p 53845044
09/05/2018 210.50p 212.60p 208.00p 208.70p 82327392
08/05/2018 209.95p 211.40p 207.05p 207.55p 69130504
04/05/2018 209.50p 212.82p 213.00p 210.50p 55293112
03/05/2018 212.95p 213.30p 208.53p 208.95p 47689392
02/05/2018 210.60p 213.30p 210.32p 212.65p 46873672
01/05/2018 211.75p 213.20p 210.05p 210.50p 26811312
30/04/2018 211.75p 214.05p 211.20p 211.60p 49241064
27/04/2018 212.50p 212.50p 208.55p 210.55p 72905680
26/04/2018 209.15p 214.01p 208.95p 211.80p 45271684
25/04/2018 211.25p 212.00p 207.92p 209.05p 63181952
24/04/2018 214.00p 214.60p 211.30p 212.40p 40209384
23/04/2018 210.00p 214.15p 209.60p 213.95p 62640756
20/04/2018 207.65p 210.30p 207.40p 210.00p 61245396
19/04/2018 207.25p 208.20p 205.98p 206.65p 40175088
18/04/2018 206.05p 208.05p 205.90p 206.80p 52683280
17/04/2018 206.95p 207.90p 205.90p 206.50p 47164616
16/04/2018 207.05p 207.45p 205.45p 206.60p 40616648
13/04/2018 207.50p 207.58p 206.20p 206.85p 37262784
12/04/2018 206.35p 207.85p 205.65p 207.35p 30004408
11/04/2018 205.50p 207.70p 205.30p 206.30p 36804632
10/04/2018 204.45p 205.90p 204.00p 205.60p 60055780
09/04/2018 204.35p 205.45p 202.91p 203.65p 51413884
06/04/2018 203.15p 205.15p 202.55p 204.00p 46306648
05/04/2018 200.45p 203.90p 199.12p 203.65p 72677968
04/04/2018 196.64p 198.10p 193.32p 197.22p 61817704
03/04/2018 193.70p 194.15p 191.82p 193.90p 51371852
29/03/2018 194.94p 196.01p 193.60p 194.22p 55403784
28/03/2018 192.16p 198.93p 190.94p 193.88p 59706344
27/03/2018 193.94p 195.04p 192.96p 193.84p 50450572
26/03/2018 194.18p 194.58p 190.10p 190.90p 50557848
23/03/2018 191.12p 195.28p 190.92p 193.62p 77892880
22/03/2018 196.02p 196.70p 191.18p 192.36p 97744992
21/03/2018 196.52p 197.74p 195.18p 196.82p 50212664
20/03/2018 199.02p 201.00p 195.78p 196.74p 57888372
19/03/2018 202.05p 202.45p 198.26p 198.64p 46972704
16/03/2018 201.30p 203.15p 200.62p 201.50p 83620672
15/03/2018 202.95p 203.60p 201.05p 201.40p 44816676
14/03/2018 202.65p 204.65p 201.95p 202.40p 55316772
13/03/2018 207.25p 207.70p 201.90p 202.90p 67207520
12/03/2018 207.95p 208.20p 206.10p 207.20p 30927946
09/03/2018 207.15p 207.55p 205.30p 207.00p 40892180
08/03/2018 205.15p 208.25p 204.71p 207.60p 45782340
07/03/2018 203.00p 205.70p 202.50p 204.50p 49871624
06/03/2018 204.35p 204.55p 202.30p 203.40p 41573532
05/03/2018 199.52p 202.80p 199.14p 202.30p 51951960
02/03/2018 201.40p 202.50p 198.74p 199.02p 42348372
01/03/2018 204.05p 205.25p 201.65p 202.35p 43088504
28/02/2018 203.35p 205.35p 202.95p 203.75p 43780816
27/02/2018 206.00p 206.80p 203.65p 204.80p 37701584
26/02/2018 205.20p 206.55p 204.45p 205.55p 35176400
23/02/2018 203.00p 205.16p 202.15p 203.85p 44637620
22/02/2018 200.90p 201.95p 199.68p 201.85p 48623368
21/02/2018 203.50p 204.40p 201.87p 202.40p 41609680
20/02/2018 204.25p 205.00p 202.30p 203.00p 38491108
19/02/2018 205.10p 205.35p 202.40p 203.55p 32625062
16/02/2018 201.50p 205.25p 201.01p 204.65p 68605888
15/02/2018 201.15p 201.45p 199.36p 199.86p 50893368
14/02/2018 201.80p 202.40p 199.30p 199.74p 71546736
13/02/2018 203.00p 203.05p 200.05p 200.60p 59684176
12/02/2018 205.00p 205.30p 202.15p 202.20p 64329704
09/02/2018 203.70p 204.64p 201.45p 201.80p 64311944
08/02/2018 209.15p 209.15p 203.50p 203.65p 74052856
07/02/2018 206.95p 211.05p 205.30p 210.00p 79035416
06/02/2018 205.00p 211.85p 200.50p 205.30p 127180720
05/02/2018 218.95p 218.95p 210.30p 210.70p 89038104
02/02/2018 215.00p 223.75p 212.70p 219.50p 122695008
01/02/2018 221.60p 223.55p 212.00p 214.40p 139114704
31/01/2018 225.20p 225.55p 223.46p 224.60p 58243268
30/01/2018 225.95p 227.35p 224.25p 224.40p 47778384
29/01/2018 226.45p 226.45p 224.50p 226.35p 39939900
26/01/2018 225.15p 226.50p 225.10p 225.60p 55290292
25/01/2018 225.85p 228.05p 224.20p 224.40p 57191200
24/01/2018 228.65p 229.20p 225.30p 225.30p 42730680
23/01/2018 228.40p 229.60p 226.93p 228.35p 46545400
22/01/2018 226.30p 229.55p 225.70p 227.35p 49942400
19/01/2018 225.30p 226.60p 224.25p 225.80p 47523492
18/01/2018 223.50p 227.65p 223.00p 226.00p 86936064
17/01/2018 230.55p 231.15p 226.85p 227.65p 75162656
16/01/2018 228.75p 231.75p 228.50p 231.05p 48182244
15/01/2018 229.60p 229.60p 227.60p 228.00p 32841744
12/01/2018 229.45p 230.25p 228.30p 229.35p 51880092
11/01/2018 233.10p 233.70p 225.70p 228.45p 76148608
10/01/2018 237.50p 238.30p 231.85p 232.60p 64578376
09/01/2018 238.50p 239.65p 237.05p 238.00p 40303896
08/01/2018 236.60p 238.80p 236.25p 237.65p 45924376
05/01/2018 236.00p 236.90p 234.70p 236.80p 40014364
04/01/2018 234.25p 235.30p 232.99p 235.30p 43452868
03/01/2018 234.40p 234.40p 232.05p 233.45p 35121504
02/01/2018 235.15p 235.33p 233.06p 233.80p 28134880
29/12/2017 234.70p 235.75p 233.60p 235.00p 18793508
28/12/2017 234.30p 234.75p 233.45p 234.30p 24038912
27/12/2017 235.80p 237.23p 233.20p 234.20p 30738308
22/12/2017 235.55p 237.40p 234.05p 235.90p 22603012
21/12/2017 232.80p 235.45p 231.01p 235.45p 49944292
20/12/2017 232.55p 233.05p 231.00p 232.00p 45156624
19/12/2017 232.40p 233.05p 231.15p 233.05p 42309512
18/12/2017 231.80p 232.40p 230.75p 231.35p 33614152
15/12/2017 230.45p 231.40p 229.15p 230.00p 73835608
14/12/2017 230.90p 232.10p 229.40p 229.70p 57197284
13/12/2017 231.40p 232.65p 230.50p 230.90p 51757756
12/12/2017 231.00p 233.40p 230.20p 232.35p 71805544
11/12/2017 229.10p 231.10p 227.90p 230.50p 48732952
08/12/2017 230.00p 231.25p 228.85p 229.40p 54740076
07/12/2017 224.80p 229.80p 223.65p 227.85p 73470288
06/12/2017 224.05p 226.25p 222.85p 224.80p 37397520
05/12/2017 225.50p 226.70p 224.85p 225.25p 43244824
04/12/2017 225.30p 226.00p 223.60p 225.55p 43581056
01/12/2017 224.15p 225.65p 223.10p 224.00p 42991056
30/11/2017 224.50p 227.70p 223.35p 224.30p 85547416
29/11/2017 225.70p 225.70p 224.00p 225.25p 57104368
28/11/2017 225.20p 226.70p 223.80p 226.45p 43676656
27/11/2017 225.90p 226.90p 224.30p 224.60p 39066256
24/11/2017 226.00p 227.05p 224.30p 225.50p 35619304
23/11/2017 224.20p 226.35p 223.55p 225.40p 33742356
22/11/2017 230.05p 230.70p 227.85p 228.75p 51138884
21/11/2017 230.75p 230.75p 228.55p 229.75p 44532268
20/11/2017 229.20p 230.25p 229.00p 229.50p 41624172
17/11/2017 228.90p 229.85p 228.35p 228.70p 56646760
16/11/2017 229.50p 229.50p 226.75p 228.45p 61578204
15/11/2017 228.45p 231.20p 225.11p 228.35p 119738592
14/11/2017 226.00p 228.50p 223.92p 227.05p 151205024
13/11/2017 219.45p 219.45p 215.70p 216.00p 76625672
10/11/2017 222.00p 222.80p 217.55p 217.65p 84079168
09/11/2017 216.45p 223.45p 215.95p 221.80p 101628664
08/11/2017 216.85p 217.25p 215.55p 215.90p 54938488
07/11/2017 219.20p 219.50p 216.65p 216.65p 54836048
06/11/2017 218.70p 220.30p 218.00p 218.85p 39897076
03/11/2017 221.65p 222.45p 218.00p 219.35p 44758096
02/11/2017 218.90p 222.65p 218.55p 221.30p 85757208
01/11/2017 217.00p 222.30p 216.45p 218.95p 90144496
31/10/2017 215.35p 216.18p 213.75p 215.60p 49392608
30/10/2017 215.10p 216.15p 214.25p 216.15p 49610656
27/10/2017 216.00p 216.90p 214.85p 215.60p 45161400
26/10/2017 214.20p 218.65p 213.70p 215.15p 77183880
25/10/2017 216.25p 220.53p 213.30p 213.60p 55189812
24/10/2017 215.65p 216.95p 215.20p 216.20p 37502360

*Close Price adjusted for both dividends and splits