Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/09/2021 116.10p 116.28p 114.32p 114.34p 70526224
22/09/2021 114.34p 115.68p 114.32p 115.40p 47834916
21/09/2021 114.46p 115.64p 113.82p 114.04p 45038752
20/09/2021 112.98p 114.56p 112.82p 114.14p 56651284
17/09/2021 116.42p 116.70p 114.16p 114.32p 116225216
16/09/2021 115.38p 116.04p 114.94p 115.00p 48784684
15/09/2021 115.50p 116.36p 114.66p 114.66p 66796068
14/09/2021 117.56p 118.00p 115.64p 116.06p 61971688
13/09/2021 116.80p 118.28p 116.72p 117.64p 29949400
10/09/2021 119.08p 119.30p 116.48p 116.76p 40693436
09/09/2021 121.22p 121.36p 118.82p 118.88p 59377028
08/09/2021 121.68p 122.92p 120.52p 121.84p 45484020
07/09/2021 122.10p 122.60p 121.36p 122.28p 40580584
06/09/2021 120.94p 121.98p 110.41p 121.60p 24202354
03/09/2021 121.70p 122.14p 120.48p 120.82p 44542948
02/09/2021 122.44p 123.22p 121.02p 121.26p 54176584
01/09/2021 122.60p 123.98p 121.96p 122.26p 47072048
31/08/2021 123.00p 123.14p 121.64p 121.96p 133612928
27/08/2021 122.32p 123.08p 121.62p 122.74p 34563172
26/08/2021 122.56p 123.40p 122.00p 122.50p 30532084
25/08/2021 122.54p 123.53p 121.84p 122.98p 32961526
24/08/2021 122.90p 122.90p 120.98p 122.40p 39083976
23/08/2021 123.22p 123.64p 121.66p 122.32p 31350590
20/08/2021 121.50p 122.86p 120.54p 122.68p 40126536
19/08/2021 120.84p 121.82p 119.54p 121.22p 58748928
18/08/2021 120.92p 122.20p 120.42p 121.68p 48103328
17/08/2021 119.30p 120.94p 118.82p 120.40p 40947448
16/08/2021 119.76p 120.26p 119.02p 119.50p 30702618
13/08/2021 120.76p 121.12p 119.84p 120.30p 47297504
12/08/2021 120.24p 122.20p 120.24p 120.60p 43173248
11/08/2021 118.88p 120.44p 118.88p 119.98p 43461188
10/08/2021 119.00p 119.48p 118.06p 119.28p 34862160
09/08/2021 118.58p 119.94p 117.42p 119.38p 52708620
06/08/2021 117.42p 119.24p 116.94p 118.66p 98776840
05/08/2021 116.42p 118.08p 116.14p 117.46p 121623536
04/08/2021 117.88p 118.40p 116.52p 116.92p 46488796
03/08/2021 117.14p 117.78p 116.50p 117.70p 43292748
02/08/2021 116.34p 117.52p 116.18p 116.80p 45024700
30/07/2021 115.50p 117.18p 115.24p 116.18p 50315920
29/07/2021 115.92p 117.16p 114.64p 116.40p 86582544
28/07/2021 116.76p 117.10p 115.22p 115.34p 51735584
27/07/2021 117.40p 117.64p 115.92p 116.74p 41739400
26/07/2021 118.20p 118.34p 116.60p 117.60p 83660808
23/07/2021 120.10p 121.14p 118.04p 118.84p 93012576
22/07/2021 115.54p 117.34p 115.28p 116.04p 65540632
21/07/2021 113.46p 115.34p 112.97p 115.10p 229516672
20/07/2021 113.72p 115.10p 112.92p 113.34p 81099440
19/07/2021 115.62p 115.86p 112.02p 113.00p 72511608
16/07/2021 115.88p 117.12p 115.68p 116.60p 57959700
15/07/2021 117.64p 117.69p 114.60p 115.30p 69818248
14/07/2021 119.02p 119.26p 117.36p 117.48p 79974104
13/07/2021 120.14p 120.28p 118.74p 119.32p 97523584
12/07/2021 118.76p 119.84p 117.78p 119.66p 43873964
09/07/2021 117.52p 119.30p 117.18p 118.64p 54672216
08/07/2021 118.34p 119.10p 116.66p 117.86p 56973712
07/07/2021 119.62p 120.28p 118.58p 119.08p 67141544
06/07/2021 122.06p 122.06p 119.02p 119.28p 99860064
05/07/2021 122.00p 122.46p 121.62p 122.16p 26808944
02/07/2021 121.48p 122.52p 121.48p 121.86p 62411960
01/07/2021 121.90p 122.92p 120.86p 121.70p 87574072
30/06/2021 121.02p 122.40p 120.40p 121.34p 49014736
29/06/2021 120.94p 122.18p 120.62p 121.10p 43923088
28/06/2021 122.60p 122.94p 120.33p 120.56p 171365648
25/06/2021 125.90p 125.96p 122.18p 123.00p 160344912
24/06/2021 127.26p 131.78p 125.30p 125.30p 151998080
23/06/2021 130.60p 132.04p 130.40p 130.66p 66960252
22/06/2021 129.84p 130.54p 129.18p 130.24p 44986068
21/06/2021 127.04p 129.70p 126.38p 129.46p 212400240
18/06/2021 129.90p 130.08p 126.94p 127.68p 183638256
17/06/2021 130.00p 132.20p 129.68p 130.30p 46587840
16/06/2021 131.84p 132.34p 130.16p 130.16p 48953004
15/06/2021 130.68p 132.32p 130.22p 132.00p 173322208
14/06/2021 130.22p 130.96p 129.44p 130.00p 35445096
11/06/2021 129.74p 130.50p 128.12p 129.84p 52949576
10/06/2021 128.70p 130.10p 128.22p 129.80p 73496840
09/06/2021 128.36p 128.72p 127.44p 128.24p 40097976
08/06/2021 129.12p 130.08p 128.12p 128.58p 56063432
07/06/2021 128.44p 130.00p 128.16p 129.14p 41715144
04/06/2021 127.28p 128.36p 127.18p 127.94p 33933168
03/06/2021 127.86p 128.40p 126.52p 127.58p 69510712
02/06/2021 128.30p 128.50p 127.34p 127.72p 54908536
01/06/2021 128.10p 129.00p 128.08p 128.26p 86850280
31/05/2021 129.34p 129.78p 127.80p 128.30p 88082363
28/05/2021 129.34p 129.78p 127.80p 128.30p 88082360
27/05/2021 127.60p 128.50p 127.06p 128.38p 143066272
26/05/2021 127.58p 128.34p 126.62p 126.98p 51654692
25/05/2021 129.60p 130.18p 127.16p 127.90p 72901624
24/05/2021 127.90p 130.06p 127.90p 129.38p 73941608
21/05/2021 128.20p 128.32p 125.64p 127.48p 89513096
20/05/2021 126.98p 128.10p 124.88p 127.88p 82647680
19/05/2021 128.72p 132.94p 125.46p 126.40p 133693160
18/05/2021 135.00p 135.26p 128.86p 129.08p 198607376
17/05/2021 140.70p 142.30p 139.84p 141.70p 54072472
14/05/2021 140.60p 141.34p 139.86p 140.72p 39993160
13/05/2021 139.00p 139.50p 136.23p 139.46p 34197952
12/05/2021 138.90p 140.50p 138.64p 140.14p 40554824
11/05/2021 141.58p 141.58p 138.22p 138.90p 68401536
10/05/2021 142.22p 142.74p 141.82p 142.42p 44268520
07/05/2021 142.48p 142.50p 140.67p 141.82p 34163912
06/05/2021 140.98p 142.25p 139.54p 142.02p 95067384
05/05/2021 138.68p 140.90p 113.92p 140.54p 103200184
04/05/2021 136.62p 140.22p 136.62p 137.82p 84893984
30/04/2021 135.32p 137.84p 135.32p 136.80p 57442324
29/04/2021 135.80p 136.51p 134.76p 135.48p 29222346
28/04/2021 135.22p 136.68p 135.02p 135.14p 37242296
27/04/2021 134.12p 135.34p 132.98p 135.04p 43179880
26/04/2021 133.40p 135.08p 132.94p 134.34p 31072464
23/04/2021 133.28p 134.34p 132.52p 133.58p 32965482
22/04/2021 133.20p 134.30p 132.06p 134.10p 82420288
21/04/2021 132.00p 133.42p 131.88p 132.84p 33609624
20/04/2021 134.74p 134.92p 131.20p 131.48p 53498576
19/04/2021 135.30p 136.00p 133.74p 135.28p 38169512
16/04/2021 133.96p 135.98p 133.72p 135.18p 41111168
15/04/2021 134.14p 135.03p 133.28p 133.34p 48583824
14/04/2021 134.04p 134.36p 132.42p 134.12p 34813536
13/04/2021 134.40p 134.90p 133.00p 134.08p 36790840
12/04/2021 134.44p 135.38p 133.24p 134.82p 29691994
09/04/2021 136.68p 136.76p 134.08p 134.64p 42532348
08/04/2021 136.48p 136.98p 135.42p 136.46p 169248640
07/04/2021 136.34p 137.86p 135.60p 136.64p 55857744
06/04/2021 133.50p 134.82p 133.14p 134.62p 45462704
01/04/2021 132.54p 134.14p 132.04p 133.66p 36523064
31/03/2021 134.02p 134.30p 131.88p 131.88p 59185232
30/03/2021 133.50p 135.62p 132.70p 134.08p 51307224
29/03/2021 133.80p 133.98p 131.78p 132.48p 56429020
26/03/2021 135.70p 136.42p 134.44p 135.38p 52976520
25/03/2021 134.00p 136.62p 133.28p 134.70p 48569480
24/03/2021 133.30p 134.22p 132.48p 133.92p 39826408
23/03/2021 132.30p 136.12p 131.60p 134.10p 62909348
22/03/2021 132.68p 133.92p 131.80p 132.66p 45325256
19/03/2021 134.86p 135.56p 133.08p 133.94p 149788464
18/03/2021 137.62p 138.14p 135.66p 136.12p 51064160
17/03/2021 136.04p 137.58p 135.12p 136.92p 76664368
16/03/2021 133.82p 134.58p 132.56p 134.52p 58755848
15/03/2021 133.04p 134.50p 133.04p 133.06p 56619248
12/03/2021 130.56p 133.00p 129.84p 132.82p 50709672
11/03/2021 130.34p 132.34p 129.26p 131.78p 71975680
10/03/2021 127.72p 129.32p 126.24p 129.32p 57247216
09/03/2021 125.00p 129.30p 125.00p 127.68p 70259912
08/03/2021 125.26p 126.24p 124.24p 126.06p 66928908
05/03/2021 124.44p 126.12p 123.18p 124.56p 54733296
04/03/2021 124.40p 126.14p 124.00p 125.72p 59589992
03/03/2021 125.52p 125.86p 123.24p 125.24p 50643816
02/03/2021 123.44p 125.26p 122.86p 124.16p 38226876
01/03/2021 123.74p 124.44p 122.78p 123.64p 43419680
26/02/2021 123.36p 125.42p 121.28p 122.02p 72989424
25/02/2021 126.00p 126.88p 123.84p 124.70p 46755388
24/02/2021 127.72p 129.74p 125.30p 125.50p 86631144
23/02/2021 130.22p 131.00p 127.04p 129.94p 58197152
22/02/2021 130.72p 131.24p 129.56p 130.42p 41358536
19/02/2021 130.62p 132.18p 130.49p 131.16p 41491520
18/02/2021 132.50p 133.02p 129.86p 130.28p 41180624
17/02/2021 132.98p 133.45p 132.02p 132.70p 39499992
16/02/2021 135.50p 136.18p 133.00p 133.64p 32655482
15/02/2021 134.40p 136.08p 133.93p 135.60p 35537480
12/02/2021 133.38p 133.92p 132.38p 133.92p 25206868
11/02/2021 132.76p 134.02p 132.04p 133.52p 26078728
10/02/2021 133.20p 133.84p 131.74p 132.96p 33244748
09/02/2021 132.00p 133.12p 130.24p 132.20p 28255932
08/02/2021 134.80p 134.90p 132.40p 132.40p 51235168
05/02/2021 136.02p 136.40p 132.42p 134.08p 75641352
04/02/2021 137.00p 137.24p 134.96p 135.82p 55408836
03/02/2021 131.20p 135.50p 130.28p 134.86p 103486064
02/02/2021 127.78p 128.10p 126.30p 127.38p 38408108
01/02/2021 125.66p 126.80p 124.58p 126.40p 37632504
29/01/2021 125.26p 127.16p 124.60p 124.84p 45261776
28/01/2021 126.52p 128.76p 124.34p 126.58p 63595004
27/01/2021 128.86p 132.30p 127.50p 128.18p 63745724
26/01/2021 128.34p 129.74p 128.10p 129.16p 37434592
25/01/2021 128.36p 129.29p 126.16p 128.40p 48772244
22/01/2021 128.00p 128.28p 126.40p 127.34p 36081808
21/01/2021 127.88p 128.40p 126.92p 127.92p 42790580
20/01/2021 127.84p 128.18p 126.00p 127.14p 38551512
19/01/2021 127.00p 127.90p 125.96p 127.00p 42842328
18/01/2021 126.78p 127.06p 125.66p 126.38p 30896066
15/01/2021 128.00p 129.20p 126.10p 127.22p 36606136
14/01/2021 127.02p 129.01p 126.36p 128.94p 36418692
13/01/2021 125.96p 128.50p 125.70p 127.52p 48830464
12/01/2021 128.48p 129.01p 125.33p 125.70p 51161816
11/01/2021 128.98p 130.28p 127.84p 128.30p 41201584
08/01/2021 131.40p 133.44p 127.34p 128.44p 95467184
07/01/2021 131.60p 131.72p 129.38p 131.16p 81838048
06/01/2021 126.60p 130.60p 126.24p 129.54p 74149768
05/01/2021 123.50p 125.20p 123.10p 124.42p 40059452
04/01/2021 122.40p 127.08p 120.94p 123.64p 54467248
31/12/2020 120.80p 122.20p 119.78p 120.94p 18059890
30/12/2020 123.16p 123.98p 122.18p 122.44p 23483636
29/12/2020 125.18p 126.26p 123.34p 123.40p 39407052
28/12/2020 123.00p 124.50p 122.90p 123.24p 16484049
24/12/2020 123.00p 124.50p 122.90p 123.24p 16484049
23/12/2020 121.16p 123.37p 120.32p 123.00p 37688320
22/12/2020 121.30p 121.98p 120.36p 121.78p 43902664
21/12/2020 124.50p 124.50p 119.90p 121.96p 90271584
18/12/2020 125.88p 127.58p 125.74p 125.98p 78528920
17/12/2020 127.10p 128.24p 125.08p 125.48p 72067096
16/12/2020 130.38p 132.68p 129.90p 130.78p 62462712
15/12/2020 131.00p 132.28p 129.38p 130.00p 52748204
14/12/2020 130.84p 133.24p 130.56p 131.16p 47436924
11/12/2020 132.72p 133.90p 130.54p 130.98p 62255016
10/12/2020 133.40p 136.43p 132.92p 133.74p 61967672

*Close Price adjusted for both dividends and splits