Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/10/2017 217.00p 217.89p 215.45p 216.20p 36032724
20/10/2017 217.50p 218.45p 215.95p 216.85p 54240296
19/10/2017 216.10p 218.35p 215.95p 217.05p 57911356
18/10/2017 216.90p 217.37p 215.90p 216.80p 39752952
17/10/2017 216.10p 217.76p 215.35p 216.15p 49073400
16/10/2017 216.40p 219.61p 215.55p 216.00p 44815732
13/10/2017 215.25p 217.65p 215.25p 215.65p 57556344
12/10/2017 215.00p 217.40p 214.65p 216.35p 48561516
11/10/2017 213.60p 215.45p 212.90p 215.00p 60663704
10/10/2017 210.85p 213.45p 210.35p 213.10p 50517736
09/10/2017 211.50p 212.60p 210.55p 211.20p 36231936
06/10/2017 212.55p 213.35p 211.25p 211.80p 46179088
05/10/2017 209.30p 212.00p 208.75p 211.95p 65261168
04/10/2017 210.00p 212.40p 209.10p 209.10p 69778112
03/10/2017 210.60p 211.35p 209.90p 210.60p 45942620
02/10/2017 209.35p 211.55p 207.60p 210.50p 58832788
29/09/2017 206.05p 208.80p 205.65p 208.80p 63152416
28/09/2017 208.70p 208.70p 205.00p 205.25p 64943276
27/09/2017 209.50p 210.00p 207.70p 208.25p 47870640
26/09/2017 208.85p 210.20p 208.20p 208.50p 56228692
25/09/2017 208.25p 209.30p 206.25p 209.15p 45631784
22/09/2017 208.00p 209.50p 207.05p 208.25p 50730296
21/09/2017 210.80p 210.90p 207.70p 208.10p 41898368
20/09/2017 210.40p 211.45p 208.95p 210.10p 49178596
19/09/2017 209.35p 211.40p 208.35p 210.35p 49116888
18/09/2017 207.15p 209.75p 207.10p 209.05p 53230492
15/09/2017 210.00p 211.15p 205.45p 206.45p 99004048
14/09/2017 214.95p 214.95p 210.00p 210.00p 85080936
13/09/2017 213.85p 215.60p 213.05p 214.90p 44968524
12/09/2017 216.25p 217.20p 213.70p 214.55p 44347492
11/09/2017 215.25p 216.80p 213.85p 216.20p 38498812
08/09/2017 214.50p 214.75p 212.90p 213.75p 33236712
07/09/2017 215.30p 216.10p 213.45p 215.10p 35022376
06/09/2017 215.75p 216.55p 214.35p 215.45p 40876264
05/09/2017 218.55p 220.15p 216.10p 216.30p 35802464
04/09/2017 218.45p 219.95p 217.40p 217.95p 23848796
01/09/2017 221.25p 221.95p 219.50p 219.50p 32177318
31/08/2017 218.95p 221.55p 218.55p 221.40p 42559872
30/08/2017 217.45p 219.35p 216.90p 218.55p 37981648
29/08/2017 217.25p 217.80p 214.85p 216.65p 42939264
25/08/2017 220.85p 221.75p 219.45p 219.60p 25691060
24/08/2017 220.90p 220.90p 219.45p 219.90p 28782800
23/08/2017 221.15p 221.80p 220.15p 220.25p 17669264
22/08/2017 220.40p 221.55p 220.10p 221.15p 24224328
21/08/2017 218.25p 220.00p 218.00p 219.35p 27313596
18/08/2017 219.55p 219.90p 217.85p 219.05p 38292140
17/08/2017 222.45p 222.50p 220.05p 220.05p 28544476
16/08/2017 222.95p 223.15p 221.40p 221.85p 28148370
15/08/2017 222.85p 223.70p 221.05p 221.90p 23536772
14/08/2017 220.00p 222.25p 219.20p 222.10p 30573872
11/08/2017 223.00p 223.45p 219.40p 219.50p 41779732
10/08/2017 226.15p 226.55p 222.20p 223.05p 32482224
09/08/2017 226.00p 228.10p 224.65p 225.95p 45639924
08/08/2017 227.00p 227.00p 224.10p 225.45p 34384592
07/08/2017 225.00p 227.15p 224.95p 226.60p 32280402
04/08/2017 223.35p 225.15p 222.85p 225.00p 34304992
03/08/2017 220.85p 224.45p 219.65p 224.00p 30459114
02/08/2017 222.05p 222.35p 219.85p 220.75p 27638174
01/08/2017 223.15p 223.60p 221.55p 221.65p 28796204
31/07/2017 220.50p 222.50p 216.05p 222.00p 45187496
28/07/2017 222.35p 222.35p 219.45p 220.30p 42478400
27/07/2017 219.70p 223.80p 219.30p 222.75p 57185232
26/07/2017 220.50p 222.75p 219.35p 219.35p 51239080
25/07/2017 221.70p 223.25p 220.05p 220.05p 62484352
24/07/2017 225.80p 225.80p 220.35p 221.50p 74382016
21/07/2017 228.00p 231.25p 225.65p 226.00p 73959200
20/07/2017 222.60p 225.25p 222.15p 224.90p 49559764
19/07/2017 220.20p 222.35p 217.85p 221.95p 38528508
18/07/2017 220.80p 221.25p 218.95p 219.55p 27717916
17/07/2017 219.45p 221.35p 218.95p 220.90p 33497850
14/07/2017 221.30p 221.30p 218.40p 218.80p 31819416
13/07/2017 220.85p 224.05p 220.15p 220.85p 49012608
12/07/2017 218.50p 220.95p 217.85p 220.45p 41623916
11/07/2017 219.65p 220.30p 217.10p 217.50p 38111744
10/07/2017 219.65p 220.65p 218.10p 219.95p 23987788
07/07/2017 217.25p 219.15p 217.25p 218.75p 31850760
06/07/2017 218.25p 220.20p 216.80p 217.65p 33567296
05/07/2017 218.00p 218.70p 215.90p 217.90p 38789540
04/07/2017 218.45p 218.45p 216.70p 217.30p 25564698
03/07/2017 217.65p 219.20p 216.85p 218.70p 36080192
30/06/2017 217.90p 219.45p 216.60p 217.75p 47337164
29/06/2017 220.20p 221.85p 217.60p 218.50p 40283736
28/06/2017 221.55p 221.65p 218.95p 219.70p 48994208
27/06/2017 222.45p 223.40p 220.70p 221.60p 35040916
26/06/2017 224.20p 225.70p 223.20p 223.30p 43707596
23/06/2017 223.10p 224.20p 222.25p 223.70p 28651550
22/06/2017 222.75p 224.15p 220.40p 224.15p 41149932

*Close Price adjusted for both dividends and splits