Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2024 67.64p 68.55p 67.06p 67.27p 40069276
31/01/2024 67.84p 68.54p 65.89p 67.32p 88368488
30/01/2024 70.36p 70.84p 68.73p 68.75p 43009992
29/01/2024 70.88p 70.99p 69.17p 69.30p 38352640
26/01/2024 68.82p 71.16p 68.35p 70.76p 69142120
25/01/2024 68.50p 68.86p 68.00p 68.12p 36489840
24/01/2024 69.70p 69.95p 68.78p 68.91p 38753592
23/01/2024 69.04p 69.62p 67.93p 69.14p 47024168
22/01/2024 67.57p 68.70p 67.56p 68.13p 36890004
19/01/2024 66.09p 67.71p 66.06p 67.64p 363002240
18/01/2024 67.12p 67.25p 65.91p 65.91p 93226544
17/01/2024 66.78p 67.63p 66.33p 66.86p 50970896
16/01/2024 67.13p 67.69p 66.91p 67.40p 59866184
15/01/2024 67.26p 67.63p 66.71p 67.16p 26228280
12/01/2024 67.18p 67.80p 66.85p 67.48p 54718580
11/01/2024 68.58p 70.35p 67.11p 67.11p 97527864
10/01/2024 69.87p 70.19p 68.62p 68.62p 36847420
09/01/2024 70.00p 70.36p 69.74p 70.01p 27245642
08/01/2024 70.35p 70.47p 69.17p 69.98p 119612088
05/01/2024 70.20p 70.70p 69.88p 70.40p 20365404
04/01/2024 70.33p 70.81p 69.49p 70.45p 30511782
03/01/2024 70.00p 71.02p 69.38p 69.51p 79312368
02/01/2024 68.62p 70.22p 68.47p 69.76p 52118576
29/12/2023 68.17p 68.83p 68.15p 68.56p 12373452
28/12/2023 68.65p 69.05p 68.22p 68.31p 24387566
27/12/2023 68.12p 68.92p 68.02p 68.56p 42951416
22/12/2023 68.99p 69.43p 68.96p 69.16p 39065795
21/12/2023 67.70p 69.24p 67.66p 69.00p 69532016
20/12/2023 68.02p 68.59p 66.81p 67.48p 64511676
19/12/2023 67.25p 67.72p 66.14p 66.85p 174419200
18/12/2023 66.02p 69.47p 65.66p 67.23p 132337288
15/12/2023 66.19p 66.48p 64.65p 64.72p 139097568
14/12/2023 66.29p 67.30p 65.88p 66.45p 210408480
13/12/2023 66.32p 66.58p 64.97p 65.14p 86598472
12/12/2023 68.17p 68.47p 66.93p 67.11p 71376512
11/12/2023 69.25p 69.34p 68.33p 68.55p 112856544
08/12/2023 69.70p 70.08p 68.75p 69.25p 50687808
07/12/2023 71.02p 71.73p 69.71p 69.80p 67966400
06/12/2023 71.72p 72.77p 71.13p 72.19p 236114976
05/12/2023 70.82p 71.70p 70.42p 71.56p 37706240
04/12/2023 71.95p 72.17p 70.79p 71.30p 53137468
01/12/2023 71.13p 71.84p 70.82p 71.67p 39494688
30/11/2023 70.88p 71.70p 70.30p 71.33p 117355536
29/11/2023 70.79p 71.18p 69.89p 70.81p 51404696
28/11/2023 70.99p 71.04p 70.06p 70.86p 80207144
27/11/2023 71.75p 71.75p 70.98p 71.04p 61791712
24/11/2023 71.14p 72.16p 71.00p 71.74p 49502080
23/11/2023 71.46p 71.74p 70.42p 70.87p 117206328
22/11/2023 74.59p 75.50p 74.43p 74.92p 64461488
21/11/2023 74.65p 74.83p 73.62p 74.51p 100649384
20/11/2023 74.63p 75.47p 74.44p 74.76p 56097944
17/11/2023 73.63p 75.25p 73.38p 75.05p 51817124
16/11/2023 72.73p 74.51p 72.73p 73.22p 49497460
15/11/2023 73.30p 73.90p 72.25p 72.69p 71992960
14/11/2023 78.60p 78.87p 73.11p 73.11p 108658048
13/11/2023 76.76p 77.90p 75.96p 77.40p 65442248
10/11/2023 77.71p 77.97p 76.10p 76.38p 55751548
09/11/2023 77.20p 77.58p 76.18p 77.58p 50276504
08/11/2023 77.63p 77.98p 76.77p 77.02p 41448548
07/11/2023 78.46p 78.87p 77.93p 78.17p 36713060
06/11/2023 78.48p 79.00p 77.59p 78.86p 43604520
03/11/2023 77.75p 78.71p 77.39p 78.71p 49877996
02/11/2023 75.40p 77.45p 75.19p 77.22p 56586176
01/11/2023 75.85p 76.13p 75.13p 75.13p 70963664
31/10/2023 77.02p 77.75p 75.23p 75.70p 55626364
30/10/2023 76.62p 77.16p 76.25p 76.73p 42205512
27/10/2023 75.50p 76.77p 75.27p 76.10p 37747368
26/10/2023 73.62p 75.14p 73.62p 74.81p 48132028
25/10/2023 75.53p 75.53p 73.63p 73.90p 44241944
24/10/2023 74.87p 75.71p 74.34p 75.44p 54612684
23/10/2023 75.70p 75.87p 74.35p 74.82p 38400240
20/10/2023 76.33p 78.98p 75.13p 75.70p 56572788
19/10/2023 77.44p 77.62p 76.46p 76.69p 106701504
18/10/2023 77.64p 78.47p 76.93p 77.68p 33027616
17/10/2023 78.03p 78.49p 77.00p 77.56p 50455628
16/10/2023 77.56p 78.14p 76.82p 77.46p 46285560
13/10/2023 77.69p 79.27p 77.10p 77.26p 31088622
12/10/2023 77.54p 78.04p 77.17p 77.62p 43696892
11/10/2023 77.39p 78.18p 76.90p 77.51p 41055356
10/10/2023 76.85p 77.77p 76.68p 77.39p 77645384
09/10/2023 75.25p 76.57p 74.58p 76.10p 83006856
06/10/2023 76.26p 76.85p 73.85p 74.80p 48410752
05/10/2023 75.45p 76.10p 74.82p 76.10p 62974012
04/10/2023 75.60p 76.38p 75.06p 75.17p 107453176
03/10/2023 76.65p 77.41p 75.61p 75.96p 54174872
02/10/2023 76.93p 78.02p 76.28p 76.82p 45043816
29/09/2023 77.52p 77.52p 76.31p 76.82p 62658576
28/09/2023 79.20p 79.32p 77.63p 77.75p 54342216
27/09/2023 80.60p 80.84p 79.30p 79.32p 97029928
26/09/2023 80.00p 80.88p 79.70p 80.71p 42108196
25/09/2023 81.13p 81.41p 79.01p 80.00p 40234956
22/09/2023 80.35p 82.56p 79.93p 81.03p 73533864
21/09/2023 80.95p 81.22p 79.91p 81.06p 81379000
20/09/2023 80.68p 81.84p 80.34p 81.02p 101700752
19/09/2023 79.61p 80.27p 79.56p 80.07p 24429548
18/09/2023 79.18p 79.99p 79.08p 79.43p 22924538
15/09/2023 80.39p 80.66p 79.36p 79.81p 156030448
14/09/2023 79.31p 80.40p 78.87p 79.94p 90551048
13/09/2023 77.62p 79.54p 77.39p 78.83p 71768288
12/09/2023 75.93p 77.72p 75.44p 77.38p 81166864
11/09/2023 73.26p 75.13p 73.23p 75.13p 34884736
08/09/2023 73.53p 73.81p 72.90p 73.22p 54534096
07/09/2023 72.99p 73.98p 72.70p 73.92p 29551958
06/09/2023 73.74p 73.94p 72.77p 73.36p 36984456
05/09/2023 72.25p 74.05p 72.00p 73.45p 35660616
04/09/2023 73.71p 73.80p 72.45p 72.45p 30003312
01/09/2023 73.60p 74.17p 73.25p 73.60p 21193288
31/08/2023 73.50p 74.09p 73.20p 73.21p 75617976
30/08/2023 73.09p 73.55p 72.88p 73.28p 27918610
29/08/2023 72.24p 73.02p 72.01p 72.69p 79911240
25/08/2023 71.66p 72.08p 71.08p 71.28p 27702111
24/08/2023 72.15p 72.61p 71.43p 71.73p 28825256
23/08/2023 70.45p 71.54p 70.45p 71.54p 83902184
22/08/2023 70.83p 71.51p 70.48p 70.63p 50915008
21/08/2023 70.65p 71.20p 70.35p 70.36p 28567268
18/08/2023 70.98p 71.89p 70.38p 70.90p 39260944
17/08/2023 70.59p 70.91p 69.90p 70.83p 27649122
16/08/2023 71.00p 71.12p 70.37p 70.74p 67661144
15/08/2023 71.94p 72.13p 70.74p 70.93p 29079536
14/08/2023 72.61p 72.79p 71.99p 72.19p 87254248
11/08/2023 73.08p 73.50p 72.60p 72.70p 37639476
10/08/2023 72.82p 73.18p 72.48p 73.18p 71604696
09/08/2023 72.48p 72.58p 71.79p 72.58p 100169968
08/08/2023 72.80p 72.92p 71.74p 71.96p 155599136
07/08/2023 73.51p 73.85p 72.44p 72.68p 43037652
04/08/2023 72.61p 73.70p 72.25p 73.62p 46220008
03/08/2023 73.20p 73.61p 72.37p 72.37p 46297504
02/08/2023 73.72p 77.03p 72.24p 73.90p 98071080
01/08/2023 74.10p 74.56p 73.55p 73.88p 35362124
31/07/2023 75.75p 75.90p 74.20p 74.43p 66564144
28/07/2023 76.00p 76.25p 75.46p 75.75p 33605880
27/07/2023 78.07p 78.33p 76.16p 76.16p 101180480
26/07/2023 75.70p 78.07p 75.31p 77.53p 60211344
25/07/2023 75.64p 76.82p 75.21p 75.93p 46535416
24/07/2023 74.50p 77.28p 74.42p 76.51p 68597488
21/07/2023 73.81p 74.08p 73.06p 73.51p 47623736
20/07/2023 73.91p 74.22p 73.29p 73.87p 52577160
19/07/2023 72.41p 73.89p 72.02p 73.45p 50833432
18/07/2023 72.20p 72.20p 70.48p 71.42p 43084424
17/07/2023 72.68p 73.23p 71.89p 71.89p 30382212
14/07/2023 72.21p 73.18p 72.12p 72.20p 32991668
13/07/2023 72.68p 72.89p 71.84p 71.93p 51820512
12/07/2023 71.47p 72.70p 71.31p 72.65p 327326784
11/07/2023 70.35p 71.07p 69.73p 71.04p 36189512
10/07/2023 70.98p 71.31p 70.27p 70.64p 52684144
07/07/2023 70.82p 70.86p 69.85p 70.71p 44975960
06/07/2023 71.99p 72.60p 70.62p 70.74p 89064656
05/07/2023 73.45p 74.44p 72.25p 72.67p 59279560
04/07/2023 74.41p 74.86p 73.66p 73.66p 29251012
03/07/2023 74.24p 75.31p 73.97p 74.32p 44663976
30/06/2023 74.47p 74.77p 73.81p 73.97p 57666636
29/06/2023 74.00p 74.38p 73.20p 74.34p 48980288
28/06/2023 73.41p 74.42p 73.29p 73.66p 90428512
27/06/2023 70.45p 72.67p 70.15p 72.65p 75177664
26/06/2023 72.69p 72.85p 70.06p 70.06p 111905984
23/06/2023 71.82p 73.03p 71.65p 72.69p 55134092
22/06/2023 72.24p 72.61p 71.47p 71.90p 50220576
21/06/2023 72.30p 72.97p 72.13p 72.73p 44797060
20/06/2023 74.02p 74.10p 73.00p 73.00p 45811240
19/06/2023 74.44p 74.91p 73.68p 74.14p 29646328
16/06/2023 74.13p 74.51p 73.33p 73.71p 289739552
15/06/2023 73.03p 74.10p 72.37p 73.86p 67004004
14/06/2023 72.00p 75.70p 71.91p 72.84p 82288712
13/06/2023 73.50p 73.68p 71.71p 72.43p 79536840
12/06/2023 74.84p 75.10p 72.85p 72.85p 60316144
09/06/2023 74.48p 75.43p 74.40p 74.88p 76413296
08/06/2023 75.02p 75.68p 73.96p 74.15p 77154696
07/06/2023 76.47p 79.85p 76.27p 78.48p 72750120
06/06/2023 76.70p 77.47p 76.13p 76.92p 64676672
05/06/2023 77.63p 78.73p 77.04p 77.92p 72044992
02/06/2023 76.27p 77.64p 74.10p 75.63p 99283672
01/06/2023 76.78p 77.08p 75.69p 76.13p 63707084
31/05/2023 77.49p 78.90p 76.25p 76.37p 375986304
30/05/2023 79.18p 79.98p 77.42p 77.75p 107559192
26/05/2023 80.33p 80.40p 78.44p 79.47p 93387592
25/05/2023 83.59p 83.59p 81.06p 81.06p 58025436
24/05/2023 83.67p 83.95p 82.79p 83.39p 65087448
23/05/2023 81.95p 84.55p 81.76p 84.08p 74344184
22/05/2023 83.45p 83.70p 81.51p 81.65p 73615152
19/05/2023 83.39p 83.60p 81.83p 83.09p 69866920
18/05/2023 82.21p 83.30p 81.80p 82.94p 137189792
17/05/2023 82.86p 84.63p 82.01p 82.34p 76842152
16/05/2023 86.10p 87.87p 81.02p 83.33p 235166432
15/05/2023 90.60p 90.76p 88.91p 90.03p 48072424
12/05/2023 90.45p 90.79p 89.08p 89.86p 61960536
11/05/2023 92.67p 92.89p 90.16p 90.99p 60015928
10/05/2023 94.26p 94.56p 92.30p 92.75p 57480640
09/05/2023 95.06p 95.61p 94.09p 94.28p 50433864
08/05/2023 95.44p 96.35p 94.32p 95.02p 45439271
05/05/2023 95.44p 96.35p 94.32p 95.02p 45439272
04/05/2023 95.90p 96.70p 94.46p 94.52p 67772552
03/05/2023 93.90p 97.05p 93.83p 96.16p 66077532
02/05/2023 95.06p 95.80p 93.52p 93.69p 59576632
28/04/2023 96.50p 96.77p 95.34p 95.90p 53129651
27/04/2023 94.74p 96.44p 92.62p 95.90p 93885616
26/04/2023 91.25p 95.36p 91.06p 94.28p 290316384
25/04/2023 90.60p 92.16p 90.40p 91.28p 40172516
24/04/2023 90.53p 91.00p 89.68p 89.68p 58696952
21/04/2023 89.92p 90.73p 89.62p 90.66p 43898144
20/04/2023 90.79p 90.84p 89.67p 89.81p 92540544

*Close Price adjusted for both dividends and splits