Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/12/2022 84.12p 84.88p 83.77p 84.29p 153879632
16/12/2022 85.94p 85.94p 83.24p 83.76p 350756160
15/12/2022 86.23p 86.41p 85.36p 85.98p 83170912
14/12/2022 85.88p 86.81p 85.34p 86.34p 97090888
13/12/2022 87.00p 87.97p 85.82p 86.49p 79641088
12/12/2022 86.45p 87.64p 85.94p 87.06p 120073248
09/12/2022 86.11p 86.89p 85.57p 86.75p 143731216
08/12/2022 87.32p 87.55p 84.95p 85.93p 95616944
07/12/2022 88.64p 92.34p 86.36p 87.66p 154061952
06/12/2022 90.50p 91.11p 88.56p 89.27p 91859120
05/12/2022 92.43p 93.18p 90.76p 91.02p 73868200
02/12/2022 91.55p 92.16p 90.88p 91.14p 64362588
01/12/2022 92.67p 93.40p 91.43p 91.52p 61319048
30/11/2022 92.72p 93.07p 91.70p 91.84p 92120200
29/11/2022 92.34p 93.00p 91.45p 91.84p 54783140
28/11/2022 92.58p 93.40p 92.49p 92.81p 116406728
25/11/2022 93.00p 93.45p 92.52p 93.06p 58414616
24/11/2022 90.93p 92.95p 89.87p 92.67p 74056184
23/11/2022 95.00p 95.35p 93.85p 94.66p 406909952
22/11/2022 96.09p 97.01p 94.66p 95.00p 91850440
21/11/2022 97.32p 98.86p 96.87p 98.11p 173520960
18/11/2022 96.59p 98.01p 96.34p 97.42p 174841280
17/11/2022 97.19p 97.32p 95.86p 96.42p 66043592
16/11/2022 95.00p 97.70p 94.98p 97.16p 109505152
15/11/2022 101.70p 102.00p 94.61p 95.89p 389609728
14/11/2022 103.98p 105.48p 103.68p 104.16p 101626440
11/11/2022 105.00p 105.00p 102.80p 103.72p 93445984
10/11/2022 103.54p 107.34p 103.36p 105.76p 53704380
09/11/2022 106.12p 106.80p 103.54p 104.10p 64057744
08/11/2022 104.78p 108.00p 104.60p 106.24p 61692964
07/11/2022 104.66p 105.40p 103.88p 104.72p 46541012
04/11/2022 102.48p 105.09p 102.00p 104.76p 131966832
03/11/2022 102.98p 103.38p 102.12p 102.44p 47303024
02/11/2022 102.54p 103.48p 101.44p 103.32p 53845624
01/11/2022 102.36p 102.94p 101.74p 102.56p 41404964
31/10/2022 99.73p 101.76p 99.41p 101.64p 48425220
28/10/2022 97.68p 100.21p 97.68p 99.81p 44081624
27/10/2022 99.27p 99.57p 98.39p 98.67p 61821728
26/10/2022 98.88p 99.52p 98.32p 98.77p 55667128
25/10/2022 99.87p 100.36p 98.58p 98.67p 44578508
24/10/2022 98.95p 100.72p 98.24p 99.58p 48300352
21/10/2022 98.89p 99.31p 97.62p 98.59p 61079012
20/10/2022 100.92p 101.92p 98.37p 98.72p 71834440
19/10/2022 100.48p 101.66p 99.33p 101.16p 52618008
18/10/2022 100.48p 100.80p 99.48p 99.61p 50290580
17/10/2022 99.43p 100.57p 98.88p 100.02p 47353900
14/10/2022 100.50p 101.52p 99.26p 99.59p 57693336
13/10/2022 97.84p 101.40p 97.68p 99.39p 114130208
12/10/2022 101.62p 101.62p 97.40p 98.95p 69193872
11/10/2022 101.54p 101.81p 100.56p 101.30p 71256328
10/10/2022 100.64p 102.60p 100.12p 101.48p 50263168
07/10/2022 101.20p 102.00p 100.14p 100.52p 48213952
06/10/2022 102.56p 102.78p 101.46p 101.60p 220942720
05/10/2022 104.94p 106.03p 101.72p 102.58p 101531600
04/10/2022 104.60p 107.15p 104.52p 104.98p 62723340
03/10/2022 100.50p 104.78p 99.59p 103.72p 174755392
30/09/2022 101.26p 103.22p 100.66p 101.12p 74184552
29/09/2022 104.78p 105.42p 101.20p 101.84p 81132928
28/09/2022 105.54p 105.87p 102.24p 105.12p 79476200
27/09/2022 107.18p 107.74p 105.56p 105.56p 68159000
26/09/2022 109.76p 109.90p 105.68p 106.66p 69550592
23/09/2022 109.06p 109.92p 107.48p 108.12p 74388928
22/09/2022 108.50p 109.98p 108.08p 108.86p 94794704
21/09/2022 107.98p 109.38p 106.90p 108.78p 230109856
20/09/2022 109.34p 109.72p 106.32p 106.38p 67706784
19/09/2022 109.62p 111.52p 108.06p 108.36p 318830860
16/09/2022 109.62p 111.52p 108.06p 108.36p 318830848
15/09/2022 107.64p 112.72p 106.72p 109.24p 89810816
14/09/2022 108.02p 108.80p 106.64p 107.12p 91988448
13/09/2022 109.92p 111.07p 108.92p 109.10p 56140000
12/09/2022 109.02p 110.56p 108.32p 110.56p 63082652
09/09/2022 107.88p 109.46p 107.68p 108.48p 60857668
08/09/2022 110.18p 110.42p 107.56p 107.90p 64383576
07/09/2022 112.68p 113.00p 110.17p 110.18p 72047256
06/09/2022 112.40p 113.90p 111.90p 113.18p 51002232
05/09/2022 113.42p 113.50p 111.22p 112.34p 48276008
02/09/2022 112.36p 114.16p 111.52p 113.84p 57226596
01/09/2022 115.00p 115.32p 111.84p 112.18p 70233736
31/08/2022 116.76p 116.80p 114.82p 115.68p 65365816
30/08/2022 115.98p 116.98p 115.24p 115.72p 151925248
29/08/2022 116.88p 117.10p 115.00p 115.08p 48185114
26/08/2022 116.88p 117.10p 115.00p 115.08p 48185112
25/08/2022 116.72p 117.22p 116.08p 116.56p 34851800
24/08/2022 117.00p 117.36p 115.68p 116.28p 40794964
23/08/2022 119.14p 119.36p 117.22p 117.38p 54346628
22/08/2022 122.00p 122.42p 119.76p 119.88p 58615960
19/08/2022 122.30p 122.50p 121.28p 121.74p 63778392
18/08/2022 121.62p 122.06p 120.67p 121.56p 48116616
17/08/2022 123.92p 124.20p 121.38p 121.78p 36938904
16/08/2022 122.04p 123.68p 121.74p 123.22p 41314548
15/08/2022 122.08p 122.36p 120.76p 121.14p 28263420
12/08/2022 120.88p 122.02p 120.46p 121.58p 24579744
11/08/2022 121.58p 121.84p 120.28p 121.22p 35544760
10/08/2022 122.44p 123.62p 120.92p 121.22p 47026980
09/08/2022 120.84p 122.90p 120.02p 122.28p 38460176
08/08/2022 121.82p 122.18p 120.12p 121.02p 55449600
05/08/2022 118.24p 122.04p 118.10p 121.44p 47281932
04/08/2022 119.02p 119.14p 117.42p 118.64p 48281496
03/08/2022 120.48p 120.62p 118.56p 118.86p 160269776
02/08/2022 120.96p 121.98p 120.22p 120.72p 49771424
01/08/2022 119.50p 122.40p 119.50p 120.50p 39307560
29/07/2022 118.50p 122.02p 117.96p 120.80p 73053840
28/07/2022 121.68p 121.68p 118.04p 118.80p 64560424
27/07/2022 121.38p 122.58p 119.78p 121.02p 265878912
26/07/2022 128.46p 128.52p 122.24p 122.36p 99404720
25/07/2022 128.00p 129.34p 127.78p 129.02p 84086904
22/07/2022 129.12p 129.30p 128.18p 129.02p 85803408
21/07/2022 128.42p 129.62p 128.28p 129.60p 76089512
20/07/2022 131.58p 132.04p 129.26p 129.26p 105308736
19/07/2022 129.78p 131.32p 129.20p 131.00p 40950468
18/07/2022 130.18p 130.92p 128.32p 130.12p 43013440
15/07/2022 127.72p 129.62p 127.44p 129.04p 52329264
14/07/2022 129.28p 129.28p 127.65p 127.78p 56472840
13/07/2022 128.70p 129.22p 127.84p 129.10p 123049792
12/07/2022 128.52p 129.56p 127.90p 129.28p 54470688
11/07/2022 127.78p 129.08p 127.38p 128.70p 46598928
08/07/2022 127.08p 129.02p 126.82p 128.46p 36015056
07/07/2022 127.50p 128.62p 126.94p 127.44p 59353244
06/07/2022 128.12p 129.74p 126.70p 126.70p 61660416
05/07/2022 128.66p 128.92p 126.70p 127.00p 115831600
04/07/2022 128.48p 130.48p 128.26p 128.66p 34994216
01/07/2022 126.86p 127.76p 126.32p 127.36p 76457368
30/06/2022 125.60p 126.92p 125.60p 126.66p 103274504
29/06/2022 124.48p 126.64p 124.10p 126.50p 64416652
28/06/2022 128.30p 129.14p 127.38p 128.58p 51115188
27/06/2022 126.86p 127.52p 126.42p 127.22p 41654336
24/06/2022 125.68p 126.93p 125.58p 126.50p 66258376
23/06/2022 126.74p 127.38p 126.18p 126.50p 72950928
22/06/2022 126.26p 127.24p 124.48p 126.76p 240486288
21/06/2022 127.62p 128.24p 126.94p 127.76p 38374856
20/06/2022 126.54p 127.92p 125.92p 127.76p 34009680
17/06/2022 125.80p 127.24p 125.42p 127.00p 226175680
16/06/2022 125.54p 126.06p 124.78p 125.60p 176167456
15/06/2022 126.00p 127.02p 125.64p 126.12p 69115624
14/06/2022 126.20p 126.82p 125.44p 125.56p 63359736
13/06/2022 124.22p 127.75p 124.22p 126.00p 84171960
10/06/2022 124.72p 126.06p 124.51p 125.46p 101160712
09/06/2022 124.48p 126.52p 124.08p 126.00p 74536568
08/06/2022 125.90p 126.02p 123.72p 124.48p 90995304
07/06/2022 125.38p 126.18p 125.10p 126.00p 67344752
06/06/2022 124.84p 126.28p 124.22p 126.00p 80286368
03/06/2022 127.28p 127.68p 125.96p 126.70p 85363524
02/06/2022 127.28p 127.68p 125.96p 126.70p 85363524
01/06/2022 127.28p 127.68p 125.96p 126.70p 85363520
31/05/2022 128.96p 131.58p 128.96p 130.58p 118707976
30/05/2022 129.84p 130.24p 128.42p 129.32p 260442395
27/05/2022 131.42p 131.68p 129.72p 130.14p 48387240
26/05/2022 130.48p 132.04p 129.82p 131.42p 54387968
25/05/2022 130.48p 132.10p 130.18p 130.22p 99118016
24/05/2022 126.56p 129.24p 125.94p 128.84p 173788912
23/05/2022 123.04p 126.94p 122.34p 126.10p 107830880
20/05/2022 118.06p 121.94p 118.06p 121.10p 96621168
19/05/2022 117.92p 118.78p 116.20p 118.46p 71569624
18/05/2022 120.32p 120.56p 117.82p 118.06p 80721784
17/05/2022 117.50p 121.08p 115.02p 120.30p 107835560
16/05/2022 122.10p 122.83p 119.52p 120.06p 178722464
13/05/2022 118.10p 118.44p 116.28p 117.82p 167556208
12/05/2022 118.10p 119.48p 117.78p 118.72p 91437648
11/05/2022 118.98p 119.86p 117.04p 118.86p 112323744
10/05/2022 119.58p 120.04p 118.20p 118.74p 66405400
09/05/2022 119.64p 120.46p 118.68p 118.72p 55212824
06/05/2022 123.06p 123.14p 119.92p 120.42p 69591320
05/05/2022 123.90p 124.74p 122.54p 123.46p 67912192
04/05/2022 124.32p 124.48p 122.14p 122.90p 49627768
03/05/2022 119.56p 123.88p 119.52p 123.66p 306817408
02/05/2022 125.98p 126.62p 121.00p 121.54p 98784939
29/04/2022 125.98p 126.62p 121.00p 121.54p 98784936
28/04/2022 126.46p 127.04p 125.74p 127.04p 197219728
27/04/2022 126.78p 126.86p 124.90p 125.90p 71562216
26/04/2022 128.18p 129.00p 127.60p 127.70p 61343888
25/04/2022 126.44p 128.30p 125.66p 126.72p 53553844
22/04/2022 127.96p 129.32p 127.29p 127.64p 39734824
21/04/2022 128.46p 130.08p 127.74p 128.50p 54762604
20/04/2022 130.04p 130.48p 127.46p 128.46p 134098168
19/04/2022 131.74p 131.90p 130.16p 130.38p 51694936
18/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
15/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
14/04/2022 131.84p 132.30p 130.70p 132.14p 158736800
13/04/2022 130.02p 132.12p 129.88p 131.68p 88160440
12/04/2022 129.72p 130.84p 129.20p 130.66p 53231388
11/04/2022 129.82p 131.78p 129.14p 130.82p 77081944
08/04/2022 127.68p 129.64p 127.48p 129.28p 209837248
07/04/2022 127.78p 128.94p 126.74p 126.84p 377556864
06/04/2022 125.40p 127.98p 124.36p 127.98p 99601528
05/04/2022 124.36p 125.48p 123.24p 125.48p 173810432
04/04/2022 127.20p 127.56p 124.84p 126.00p 66477832
01/04/2022 125.36p 126.98p 124.52p 126.40p 52140476
31/03/2022 126.20p 126.94p 124.84p 124.84p 91193160
30/03/2022 127.08p 129.42p 126.62p 129.42p 173740656
29/03/2022 126.54p 127.52p 125.41p 126.56p 160577216
28/03/2022 125.62p 127.34p 125.30p 125.58p 51690472
25/03/2022 124.70p 125.59p 123.38p 125.32p 60500744
24/03/2022 124.62p 125.94p 123.96p 124.84p 60733992
23/03/2022 126.66p 127.14p 124.12p 124.26p 165473856
22/03/2022 128.04p 128.50p 126.76p 127.00p 187402768
21/03/2022 127.42p 129.04p 127.10p 127.98p 91168240
18/03/2022 127.18p 128.12p 126.30p 127.64p 448591776
17/03/2022 124.76p 125.96p 122.62p 125.96p 124200752
16/03/2022 123.84p 124.90p 122.86p 124.34p 799079936
15/03/2022 120.00p 122.28p 119.62p 122.08p 58588064

*Close Price adjusted for both dividends and splits