Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/02/2014 247.30p 247.75p 244.65p 245.25p 95804880
25/02/2014 247.45p 252.30p 246.00p 246.95p 160656208
24/02/2014 242.40p 252.75p 234.77p 252.30p 337074592
21/02/2014 245.96p 247.86p 237.52p 246.58p 304306304
20/02/2014 232.51p 240.22p 232.43p 239.39p 114106520
19/02/2014 232.04p 233.55p 231.70p 232.87p 111344704
18/02/2014 233.13p 233.71p 228.13p 233.55p 117334144
17/02/2014 227.71p 233.61p 227.71p 231.99p 71944920
14/02/2014 230.21p 230.89p 226.62p 227.71p 133869840
13/02/2014 229.38p 230.96p 227.47p 230.89p 201721392
12/02/2014 231.99p 232.27p 229.33p 230.42p 86009136
11/02/2014 232.04p 234.65p 230.25p 230.94p 108298984
10/02/2014 232.51p 232.82p 229.48p 231.47p 75248744
07/02/2014 232.51p 233.97p 231.10p 231.47p 116216344
06/02/2014 228.34p 234.85p 225.11p 233.45p 121042888
05/02/2014 227.76p 229.38p 224.84p 225.11p 116594208
04/02/2014 230.37p 231.57p 227.87p 227.87p 99235320
03/02/2014 234.65p 237.14p 230.94p 231.57p 99687440
31/01/2014 235.90p 236.83p 230.06p 236.21p 96441776
30/01/2014 236.99p 237.15p 233.92p 235.27p 62984680
29/01/2014 236.68p 240.01p 229.80p 235.95p 203345968
28/01/2014 233.92p 237.60p 231.62p 232.82p 101745128
27/01/2014 228.86p 235.01p 224.95p 233.08p 258582000
24/01/2014 245.07p 246.48p 241.41p 242.46p 86556160
23/01/2014 245.02p 247.57p 243.04p 243.92p 73777648
22/01/2014 247.94p 249.32p 247.10p 247.57p 58546244
21/01/2014 250.18p 250.34p 247.52p 247.83p 58728000
20/01/2014 251.07p 251.33p 248.51p 250.18p 45257764
17/01/2014 248.15p 251.40p 245.70p 250.23p 93710536
16/01/2014 248.15p 250.16p 246.06p 247.31p 57876276
15/01/2014 247.00p 248.74p 244.65p 248.62p 66190224
14/01/2014 242.05p 246.14p 241.42p 245.96p 41344356
13/01/2014 244.45p 245.70p 242.57p 243.72p 53141708
10/01/2014 246.22p 249.53p 244.65p 244.65p 77170232
09/01/2014 246.64p 250.94p 245.18p 245.75p 62457352
08/01/2014 247.21p 250.58p 245.85p 246.06p 53800476
07/01/2014 245.64p 248.71p 245.64p 248.04p 36341300
06/01/2014 244.81p 247.10p 243.30p 245.80p 51511476
03/01/2014 246.95p 247.89p 245.75p 245.75p 35667940
02/01/2014 247.57p 248.68p 246.50p 247.31p 37257028
31/12/2013 247.68p 248.81p 246.53p 247.10p 16170101
30/12/2013 248.62p 249.55p 244.34p 246.79p 29485894
27/12/2013 247.37p 248.32p 246.48p 248.10p 26101566
24/12/2013 245.54p 248.71p 245.54p 246.48p 9150597
23/12/2013 245.64p 247.14p 245.02p 246.22p 33450036
20/12/2013 244.50p 245.40p 243.30p 244.71p 118156800
19/12/2013 239.60p 243.61p 237.62p 243.61p 69514616
18/12/2013 238.56p 239.78p 237.46p 237.62p 49071812
17/12/2013 235.64p 238.61p 235.64p 238.29p 67291472
16/12/2013 234.96p 238.71p 234.80p 237.41p 61211488
13/12/2013 237.88p 238.45p 234.25p 236.31p 76730464
12/12/2013 239.39p 240.33p 237.77p 238.40p 59895040
11/12/2013 241.06p 242.73p 240.07p 240.33p 50502752
10/12/2013 242.93p 245.44p 239.75p 240.54p 77546264
09/12/2013 241.58p 244.34p 240.11p 243.40p 92332752
06/12/2013 237.51p 240.69p 235.69p 240.69p 64450472
05/12/2013 234.12p 235.94p 229.38p 235.69p 48088664
04/12/2013 235.84p 236.52p 233.33p 234.49p 82087088
03/12/2013 235.37p 236.68p 234.91p 235.43p 72238856
02/12/2013 236.89p 237.67p 235.43p 235.64p 41224108
29/11/2013 237.77p 239.93p 236.47p 236.47p 37043136
28/11/2013 238.29p 240.23p 237.85p 238.29p 20338890
27/11/2013 238.14p 240.64p 238.14p 238.71p 40932984
26/11/2013 239.02p 240.12p 237.77p 238.66p 69984648
25/11/2013 240.22p 241.37p 238.82p 239.55p 60795320
22/11/2013 240.54p 241.01p 238.09p 238.82p 37712728
21/11/2013 234.96p 239.86p 234.91p 239.75p 46470532
20/11/2013 238.45p 239.68p 236.00p 236.89p 75271824
19/11/2013 242.73p 244.34p 241.27p 241.94p 50432500
18/11/2013 241.11p 244.34p 240.33p 244.34p 57942804
15/11/2013 241.68p 244.24p 239.96p 241.21p 56063924
14/11/2013 241.68p 241.86p 239.18p 240.85p 50448680
13/11/2013 239.60p 241.11p 237.71p 239.18p 67941008
12/11/2013 234.18p 242.46p 232.98p 241.11p 97532528
11/11/2013 237.36p 238.50p 235.69p 237.04p 50798908
08/11/2013 234.75p 239.67p 233.81p 238.50p 68846160
07/11/2013 239.81p 242.54p 237.30p 237.51p 57523540
06/11/2013 239.28p 241.02p 237.98p 240.43p 51020336
05/11/2013 239.81p 239.86p 237.02p 237.98p 45343216
04/11/2013 241.94p 243.66p 238.08p 239.81p 47167420
01/11/2013 239.81p 242.54p 238.24p 242.41p 95796912
31/10/2013 235.58p 236.79p 231.88p 234.07p 103043720
30/10/2013 235.43p 237.44p 234.80p 235.74p 47280988
29/10/2013 235.11p 235.97p 234.38p 235.95p 79751488
28/10/2013 236.83p 236.83p 234.59p 235.11p 72715296
25/10/2013 237.25p 238.66p 235.57p 236.42p 43566396
24/10/2013 239.70p 239.81p 237.23p 238.66p 41360676
23/10/2013 237.30p 239.13p 236.46p 238.87p 49861344
22/10/2013 237.62p 239.02p 236.24p 237.67p 46545964
21/10/2013 237.72p 239.80p 235.69p 237.62p 38717072
18/10/2013 239.28p 239.91p 237.04p 237.41p 86401768
17/10/2013 234.59p 239.47p 234.18p 239.08p 118420736
16/10/2013 230.68p 235.00p 228.13p 234.59p 85996032
15/10/2013 231.93p 231.93p 229.59p 231.47p 65952556
14/10/2013 229.90p 231.99p 229.17p 231.00p 48389292
11/10/2013 227.97p 229.85p 226.67p 229.17p 61757544
10/10/2013 225.31p 227.19p 224.27p 226.67p 76432856
09/10/2013 225.94p 227.76p 223.18p 224.17p 92764344
08/10/2013 227.40p 229.01p 225.52p 227.76p 65583852
07/10/2013 229.38p 229.48p 227.40p 228.13p 52912804
04/10/2013 229.74p 232.72p 229.01p 230.94p 54391356
03/10/2013 229.38p 232.72p 228.86p 231.47p 111391936
02/10/2013 226.77p 228.29p 225.99p 228.29p 56742920
01/10/2013 226.25p 227.29p 224.79p 227.29p 88155192
30/09/2013 224.27p 226.62p 223.44p 225.21p 90690280
27/09/2013 227.03p 227.76p 225.11p 226.46p 57222696
26/09/2013 225.94p 228.56p 225.31p 227.82p 80859664
25/09/2013 224.06p 227.71p 223.65p 226.46p 161211328
24/09/2013 218.38p 222.39p 218.02p 222.19p 86091880
23/09/2013 218.38p 219.63p 217.81p 218.02p 56987636
20/09/2013 216.87p 218.95p 216.87p 217.39p 126203480
19/09/2013 221.04p 221.14p 217.02p 218.69p 121567088
18/09/2013 221.30p 221.87p 219.68p 220.36p 58503912
17/09/2013 221.87p 223.02p 219.94p 220.26p 71624168
16/09/2013 222.08p 223.28p 220.73p 223.02p 68743896
13/09/2013 219.68p 221.72p 219.06p 221.04p 76091664
12/09/2013 218.17p 219.06p 216.97p 219.06p 80828248
11/09/2013 218.22p 219.16p 216.76p 219.11p 101037184
10/09/2013 220.41p 220.57p 212.70p 216.76p 113569288
09/09/2013 219.27p 220.16p 218.34p 219.37p 92218080
06/09/2013 217.91p 219.79p 216.97p 219.74p 92658328
05/09/2013 217.91p 221.46p 216.83p 219.53p 155010288
04/09/2013 213.74p 215.98p 211.13p 215.83p 180126272
03/09/2013 219.94p 221.92p 208.63p 211.13p 276021344
02/09/2013 224.17p 224.95p 215.04p 222.29p 162974688
30/08/2013 214.31p 219.60p 213.48p 215.04p 171166272
29/08/2013 215.83p 217.79p 197.37p 213.48p 395248704
28/08/2013 197.16p 198.21p 195.23p 197.37p 95699328
27/08/2013 198.47p 200.45p 198.10p 198.21p 59635176
23/08/2013 197.94p 200.16p 197.48p 199.93p 47327116
22/08/2013 198.00p 199.56p 197.42p 198.15p 47450484
21/08/2013 198.78p 199.98p 197.94p 198.10p 61804524
20/08/2013 196.69p 199.87p 196.54p 198.31p 60442124
19/08/2013 199.93p 200.71p 197.42p 197.94p 63699844
16/08/2013 200.45p 201.70p 199.20p 200.50p 69681040
15/08/2013 203.47p 204.10p 200.08p 201.07p 56468836
14/08/2013 205.92p 207.02p 203.52p 203.63p 72786224
13/08/2013 205.24p 206.70p 204.36p 206.13p 38538048
12/08/2013 205.71p 206.63p 203.47p 204.57p 38148396
09/08/2013 205.29p 209.55p 204.20p 205.09p 90226096
08/08/2013 206.08p 206.65p 204.20p 205.19p 48111700
07/08/2013 205.97p 208.11p 205.85p 206.13p 62268944
06/08/2013 206.75p 207.07p 205.21p 206.60p 47238936
05/08/2013 208.53p 209.36p 205.61p 206.44p 32979494
02/08/2013 209.05p 209.30p 207.22p 207.85p 42782960
01/08/2013 206.81p 208.74p 206.34p 208.74p 69008720
31/07/2013 203.05p 206.61p 203.05p 205.92p 63474172
30/07/2013 203.31p 205.46p 202.48p 203.42p 42534688
29/07/2013 201.54p 203.63p 200.76p 202.69p 39475240
26/07/2013 201.70p 202.64p 199.56p 200.76p 41450672
25/07/2013 202.22p 202.90p 200.19p 201.75p 40899448
24/07/2013 203.31p 203.52p 200.55p 201.85p 49179456
23/07/2013 202.95p 203.79p 201.12p 201.12p 75289920
22/07/2013 202.27p 203.16p 200.19p 202.27p 52392140
19/07/2013 199.87p 202.17p 199.20p 202.11p 88754304
18/07/2013 199.72p 201.30p 198.73p 199.51p 68911160
17/07/2013 201.59p 202.64p 198.93p 200.50p 40934008
16/07/2013 204.36p 205.09p 201.70p 201.70p 74023216
15/07/2013 202.27p 203.84p 201.75p 203.84p 49234756
12/07/2013 200.66p 203.05p 199.72p 202.06p 51659308
11/07/2013 201.65p 202.22p 199.56p 199.72p 59260424
10/07/2013 202.17p 202.48p 196.94p 200.71p 82997416
09/07/2013 201.33p 202.51p 199.98p 202.22p 49041992
08/07/2013 201.70p 201.75p 199.56p 200.08p 35052712
05/07/2013 201.80p 203.11p 199.04p 199.93p 63427072
04/07/2013 195.96p 202.17p 195.96p 202.17p 62357684
03/07/2013 196.07p 198.00p 194.14p 195.34p 52188940
02/07/2013 197.58p 198.47p 194.35p 198.00p 48274352
01/07/2013 196.85p 198.05p 191.12p 196.64p 72726000
28/06/2013 195.49p 197.01p 191.12p 195.86p 139220624
27/06/2013 191.74p 195.44p 190.49p 194.30p 103633008
26/06/2013 188.30p 191.27p 187.26p 191.17p 110052136
25/06/2013 185.69p 188.38p 183.40p 187.88p 109407096
24/06/2013 182.77p 185.98p 182.04p 183.40p 109560472
21/06/2013 186.16p 187.94p 183.33p 183.35p 233544544
20/06/2013 187.10p 193.99p 184.55p 185.33p 99427488
19/06/2013 191.53p 198.12p 188.82p 189.19p 149758192
18/06/2013 189.03p 194.50p 188.20p 192.21p 88586320
17/06/2013 188.82p 198.82p 188.72p 190.49p 110708392
14/06/2013 187.67p 189.77p 186.32p 187.73p 102541488
13/06/2013 185.38p 188.72p 184.18p 186.32p 143202608
12/06/2013 192.52p 200.19p 187.94p 188.72p 154377984
11/06/2013 198.36p 201.23p 198.36p 200.19p 72175072
10/06/2013 198.62p 200.76p 197.75p 199.93p 63758928
07/06/2013 196.59p 201.02p 196.14p 200.03p 74412464
06/06/2013 196.38p 198.57p 195.49p 196.17p 65300132
05/06/2013 199.20p 200.24p 195.13p 195.49p 82209640
04/06/2013 198.00p 200.50p 196.64p 200.24p 61053640
03/06/2013 198.36p 200.13p 196.07p 196.64p 73829752
31/05/2013 201.02p 202.22p 198.62p 200.13p 110017880
30/05/2013 200.39p 202.85p 200.39p 201.23p 60704620
29/05/2013 205.40p 206.13p 200.60p 201.18p 89953192
28/05/2013 202.69p 207.59p 202.69p 206.13p 67911904
24/05/2013 202.22p 203.94p 201.65p 202.84p 73442184
23/05/2013 202.79p 204.12p 199.49p 201.80p 109765536
22/05/2013 208.53p 209.20p 204.77p 205.19p 99684616
21/05/2013 206.18p 208.47p 204.36p 208.42p 111752472
20/05/2013 206.29p 207.32p 203.21p 206.02p 65147544
17/05/2013 205.61p 207.48p 205.09p 206.13p 76892008
16/05/2013 204.04p 207.28p 203.78p 205.45p 74661184

*Close Price adjusted for both dividends and splits