Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits