Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/08/2020 120.32p 120.76p 117.22p 118.68p 30608666
13/08/2020 118.74p 122.04p 118.72p 120.24p 48589704
12/08/2020 118.54p 121.38p 117.66p 119.80p 69209120
11/08/2020 117.64p 119.84p 117.50p 118.78p 64950560
10/08/2020 117.46p 118.10p 115.14p 116.62p 51844664
07/08/2020 116.46p 117.94p 115.96p 116.74p 72611056
06/08/2020 116.04p 116.72p 114.42p 116.00p 34530704
05/08/2020 118.54p 120.10p 117.03p 117.20p 43394320
04/08/2020 117.22p 119.44p 117.10p 117.78p 53963143
03/08/2020 115.86p 117.48p 113.94p 117.02p 57426667
31/07/2020 118.86p 120.22p 115.56p 115.56p 82008576
30/07/2020 123.00p 123.16p 117.28p 118.58p 60537882
29/07/2020 122.00p 123.26p 120.16p 123.10p 53741273
28/07/2020 121.52p 122.18p 118.52p 120.66p 50979920
27/07/2020 121.00p 122.36p 117.82p 120.98p 53715388
24/07/2020 128.40p 128.70p 121.68p 122.16p 82283504
23/07/2020 130.76p 131.68p 128.58p 128.80p 36109536
22/07/2020 130.84p 131.62p 128.88p 129.98p 67033656
21/07/2020 129.90p 132.20p 129.22p 130.34p 93301000
20/07/2020 129.84p 130.44p 127.94p 129.28p 33081399
17/07/2020 127.70p 130.50p 126.20p 129.80p 51876324
16/07/2020 127.02p 128.96p 126.84p 127.46p 37454736
15/07/2020 127.50p 127.92p 124.72p 127.50p 42654704
14/07/2020 124.14p 128.16p 122.94p 126.90p 49617804
13/07/2020 125.30p 125.92p 124.02p 124.72p 29437468
10/07/2020 122.08p 123.72p 122.00p 123.42p 32533403
09/07/2020 124.22p 125.26p 122.32p 122.64p 33820068
08/07/2020 126.26p 128.08p 125.10p 125.28p 34003688
07/07/2020 130.08p 130.44p 126.98p 127.02p 40373593
06/07/2020 131.52p 131.96p 129.88p 130.24p 29404852
03/07/2020 129.74p 130.16p 129.01p 129.64p 23385257
02/07/2020 128.98p 131.40p 128.24p 129.48p 44652048
01/07/2020 128.38p 129.44p 125.84p 127.84p 35972390
30/06/2020 127.78p 129.72p 126.56p 128.86p 65492548
29/06/2020 125.02p 127.98p 123.76p 127.80p 38938820
26/06/2020 128.04p 129.16p 125.06p 125.24p 113063472
25/06/2020 125.08p 127.40p 123.98p 127.06p 44405920
24/06/2020 128.48p 128.48p 124.94p 125.04p 46255302
23/06/2020 127.58p 130.72p 127.22p 129.14p 49287760
22/06/2020 126.86p 128.34p 125.76p 126.78p 26971460
19/06/2020 127.66p 130.22p 127.11p 127.76p 96968144
18/06/2020 128.54p 129.28p 126.56p 127.02p 115688240
17/06/2020 129.50p 131.06p 128.54p 129.10p 135635184
16/06/2020 126.94p 130.56p 126.20p 129.12p 66275696
15/06/2020 123.76p 125.08p 122.60p 124.46p 56756824
12/06/2020 124.66p 127.90p 122.24p 126.10p 62469416
11/06/2020 131.48p 132.38p 125.94p 125.94p 76128064
10/06/2020 138.02p 138.66p 135.28p 136.26p 88361360
09/06/2020 140.52p 141.66p 138.27p 138.94p 64239660
08/06/2020 137.34p 142.44p 137.04p 141.12p 65125112
05/06/2020 137.50p 139.10p 136.08p 138.96p 52650144
04/06/2020 135.80p 137.44p 134.86p 137.16p 44191140
03/06/2020 135.10p 136.66p 133.38p 136.58p 75365552
02/06/2020 135.52p 137.24p 134.86p 134.98p 54482136
01/06/2020 134.48p 135.46p 133.76p 135.32p 35678812
29/05/2020 132.80p 136.00p 131.64p 133.02p 106298577
28/05/2020 131.02p 134.92p 131.02p 134.14p 87831592
27/05/2020 130.00p 132.18p 129.28p 131.38p 92182240
26/05/2020 131.84p 132.18p 127.20p 128.88p 85069984
25/05/2020 127.46p 130.58p 126.21p 130.00p 87006570
22/05/2020 127.46p 130.58p 126.21p 130.00p 87006568
21/05/2020 125.84p 130.40p 125.54p 128.80p 62678304
20/05/2020 126.64p 127.28p 125.57p 126.68p 63226658
19/05/2020 129.26p 130.32p 126.05p 127.06p 85739552
18/05/2020 122.38p 126.28p 120.92p 126.00p 56444020
15/05/2020 120.82p 122.32p 120.00p 120.98p 68632320
14/05/2020 120.78p 121.56p 116.16p 119.52p 88258456
13/05/2020 121.70p 125.98p 121.06p 121.48p 89651648
12/05/2020 118.00p 123.72p 116.46p 122.88p 115887992
11/05/2020 113.96p 115.22p 112.32p 113.00p 70134208
08/05/2020 112.38p 112.92p 112.38p 112.92p 1
07/05/2020 112.38p 113.46p 111.18p 112.92p 45280744
06/05/2020 112.02p 114.76p 112.00p 112.58p 49239552
05/05/2020 110.96p 113.16p 110.08p 112.48p 53374778
04/05/2020 109.10p 110.46p 107.36p 109.66p 64675008
01/05/2020 110.48p 111.98p 109.61p 110.38p 24621960
30/04/2020 119.88p 120.84p 112.10p 112.14p 214681296
29/04/2020 112.92p 119.00p 112.30p 118.90p 67299480
28/04/2020 111.32p 113.34p 110.32p 113.04p 53898184
27/04/2020 110.88p 111.66p 109.44p 110.80p 39236661
24/04/2020 106.68p 110.04p 105.52p 109.32p 58522188
23/04/2020 107.06p 109.04p 105.50p 107.72p 69632752
22/04/2020 106.82p 107.64p 105.38p 107.22p 47226768
21/04/2020 109.84p 110.12p 105.86p 105.86p 69059952
20/04/2020 110.38p 112.00p 108.77p 111.00p 83380856
17/04/2020 109.92p 110.88p 108.04p 108.88p 67996479
16/04/2020 108.74p 109.20p 106.22p 107.16p 68919056
15/04/2020 112.78p 113.30p 107.80p 108.00p 94781224
14/04/2020 114.24p 114.74p 111.48p 111.98p 81239808
09/04/2020 112.36p 114.08p 110.80p 113.02p 76522763
08/04/2020 115.52p 116.60p 109.78p 110.84p 100841152
07/04/2020 118.84p 121.02p 114.88p 115.68p 78117224
06/04/2020 111.40p 116.72p 111.26p 116.56p 71019728
03/04/2020 109.98p 111.16p 107.48p 111.02p 57893084
02/04/2020 110.00p 112.02p 108.00p 110.30p 86052800
01/04/2020 109.42p 112.30p 108.20p 109.60p 105885256
31/03/2020 116.00p 117.79p 111.64p 113.00p 109934408
30/03/2020 116.64p 117.98p 111.20p 114.34p 68652544
27/03/2020 119.94p 121.00p 112.73p 116.08p 118383000
26/03/2020 113.58p 123.60p 112.38p 123.60p 161752544
25/03/2020 114.80p 119.30p 110.31p 117.10p 117014168
24/03/2020 113.80p 115.35p 108.34p 111.24p 125705824
23/03/2020 107.36p 114.10p 106.44p 110.20p 109857936
20/03/2020 125.76p 125.82p 111.40p 112.52p 181688240
19/03/2020 111.56p 119.22p 108.94p 116.00p 171319024
18/03/2020 104.26p 114.12p 101.82p 107.38p 182143584
17/03/2020 102.22p 109.02p 92.76p 107.72p 156269152
16/03/2020 101.50p 101.92p 0.99p 98.02p 233886496
13/03/2020 108.22p 114.00p 104.64p 105.06p 142510320
12/03/2020 111.68p 112.22p 101.06p 103.94p 217405728
11/03/2020 122.52p 123.78p 116.36p 117.48p 114653360
10/03/2020 125.50p 128.68p 121.44p 121.82p 116192480
09/03/2020 128.00p 132.28p 124.24p 124.24p 145617952
06/03/2020 139.58p 141.32p 134.76p 136.62p 96404544
05/03/2020 140.54p 141.98p 138.44p 140.86p 106772800
04/03/2020 133.72p 140.36p 130.44p 139.58p 110298288
03/03/2020 136.26p 136.48p 133.36p 133.52p 110959440
02/03/2020 140.00p 140.00p 131.52p 133.56p 267887264
28/02/2020 137.58p 141.06p 132.06p 134.36p 129496416
27/02/2020 142.54p 144.48p 139.76p 141.06p 84358800
26/02/2020 147.46p 147.46p 142.54p 146.30p 81930312
25/02/2020 151.00p 151.64p 146.50p 147.04p 80989568
24/02/2020 152.84p 153.70p 148.56p 150.68p 117403672
21/02/2020 155.00p 155.52p 154.21p 154.88p 45286068
20/02/2020 155.44p 156.44p 154.84p 155.00p 38100348
19/02/2020 156.50p 156.94p 154.94p 155.80p 51146424
18/02/2020 150.50p 155.30p 149.76p 155.30p 82970432
17/02/2020 150.24p 151.14p 149.76p 151.12p 25868088
14/02/2020 151.54p 152.28p 149.78p 150.04p 33474146
13/02/2020 151.18p 153.30p 150.50p 151.76p 33011988
12/02/2020 150.74p 153.00p 150.16p 152.64p 42770728
11/02/2020 151.06p 1,988.20p 149.96p 150.32p 99062984
10/02/2020 153.34p 153.52p 149.84p 150.00p 52491092
07/02/2020 152.26p 155.56p 152.06p 153.04p 83901256
06/02/2020 146.86p 151.40p 146.68p 151.02p 56025728
05/02/2020 155.90p 155.90p 146.98p 146.98p 98082320
04/02/2020 153.40p 153.74p 150.92p 151.24p 54401432
03/02/2020 150.16p 152.00p 148.58p 150.82p 47921200
31/01/2020 150.50p 151.05p 147.63p 149.30p 51728048
30/01/2020 154.14p 154.78p 149.30p 150.40p 60722144
29/01/2020 157.46p 157.86p 155.00p 155.62p 44766764
28/01/2020 155.14p 156.74p 154.42p 156.66p 35579012
27/01/2020 155.92p 155.92p 153.40p 154.30p 49964608
24/01/2020 154.92p 156.98p 154.78p 156.50p 56679564
23/01/2020 153.16p 155.02p 152.08p 154.20p 46118280
22/01/2020 156.24p 156.24p 152.42p 152.70p 38569112
21/01/2020 154.62p 155.58p 154.18p 154.90p 114763448
20/01/2020 154.22p 155.92p 154.06p 155.00p 27744918
17/01/2020 156.66p 156.98p 154.38p 154.38p 49367496
16/01/2020 158.50p 158.50p 155.48p 155.68p 40290956
15/01/2020 156.58p 158.22p 155.92p 157.96p 47587248
14/01/2020 151.82p 156.92p 151.72p 156.54p 67334936
13/01/2020 152.00p 152.52p 150.59p 151.62p 28150042
10/01/2020 153.78p 153.78p 150.78p 151.64p 44149936
09/01/2020 148.78p 152.10p 147.75p 151.96p 60969772
08/01/2020 146.34p 147.62p 145.48p 147.50p 35793080
07/01/2020 147.70p 149.24p 146.26p 146.66p 41948096
06/01/2020 146.98p 147.62p 145.76p 147.08p 30085358
03/01/2020 147.44p 148.72p 146.69p 147.94p 31930422
02/01/2020 146.26p 148.62p 146.01p 147.80p 30786548
31/12/2019 147.46p 149.22p 146.76p 146.76p 20003921
30/12/2019 150.38p 150.86p 148.62p 148.62p 26584932
27/12/2019 150.00p 151.00p 148.66p 151.00p 23058444
24/12/2019 149.48p 151.00p 148.94p 150.40p 9472363
23/12/2019 149.90p 150.64p 148.82p 150.42p 24003566
20/12/2019 150.20p 152.12p 149.96p 150.68p 81725168
19/12/2019 150.18p 151.28p 149.52p 151.20p 48876656
18/12/2019 148.46p 150.70p 147.67p 150.50p 60295908
17/12/2019 149.58p 150.46p 147.22p 149.28p 55702004
16/12/2019 146.96p 151.56p 146.96p 148.32p 48893808
13/12/2019 144.64p 147.80p 144.08p 146.24p 72781688
12/12/2019 144.42p 145.66p 143.46p 144.34p 57868792
11/12/2019 142.72p 144.80p 142.62p 143.58p 54924680
10/12/2019 143.84p 143.84p 141.48p 142.74p 52719224
09/12/2019 143.90p 144.10p 142.70p 143.86p 37655800
06/12/2019 144.30p 145.30p 143.80p 144.38p 28512740
05/12/2019 146.10p 146.14p 143.90p 144.26p 48522220
04/12/2019 145.18p 146.10p 143.35p 146.08p 55315292
03/12/2019 148.22p 148.86p 144.52p 145.80p 124330408
02/12/2019 154.00p 154.30p 147.92p 148.38p 176506288
29/11/2019 153.64p 154.42p 152.10p 153.36p 53221792
28/11/2019 156.00p 156.44p 153.92p 154.16p 194668784
27/11/2019 158.22p 160.44p 157.62p 160.44p 63126248
26/11/2019 157.26p 158.28p 155.98p 157.40p 105694192
25/11/2019 156.58p 157.80p 155.14p 156.90p 49876252
22/11/2019 152.00p 156.58p 151.80p 156.58p 62225536
21/11/2019 152.18p 153.28p 151.32p 152.04p 48015360
20/11/2019 153.24p 153.24p 150.68p 152.42p 50100656
19/11/2019 152.62p 155.16p 152.06p 153.24p 60744700
18/11/2019 154.74p 155.66p 152.00p 152.12p 125770016
15/11/2019 160.68p 160.68p 154.06p 154.60p 140356912
14/11/2019 164.02p 164.73p 159.40p 159.58p 65497064
13/11/2019 165.44p 167.48p 162.72p 165.04p 72285560
12/11/2019 163.40p 169.46p 160.28p 165.24p 106553800
11/11/2019 161.28p 162.42p 159.44p 160.28p 47702276
08/11/2019 162.78p 164.54p 162.22p 162.24p 37650792
07/11/2019 162.94p 164.96p 162.26p 163.42p 48728748
06/11/2019 162.18p 164.61p 160.88p 162.44p 58380068
05/11/2019 159.92p 162.28p 158.52p 161.98p 46399308
04/11/2019 158.68p 160.94p 157.24p 160.28p 37071240

*Close Price adjusted for both dividends and splits