Vodafone Group Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 26.150 | 26.280 | 26.060 | 26.130 | 24.058 | 319 |
| 2024-08-19 | 26.700 | 26.700 | 26.210 | 26.370 | 24.279 | 626 |
| 2024-08-16 | 25.960 | 26.430 | 25.910 | 26.430 | 24.334 | 512 |
| 2024-08-15 | 26.220 | 26.280 | 26.060 | 26.280 | 24.196 | 56 |
| 2024-08-14 | 25.960 | 26.220 | 25.960 | 26.220 | 24.141 | 20 |
| 2024-08-13 | 25.960 | 26.010 | 25.810 | 25.810 | 23.763 | 99 |
| 2024-08-12 | 26.100 | 26.310 | 26.030 | 26.160 | 24.086 | 129 |
| 2024-08-09 | 26.180 | 26.180 | 25.900 | 26.100 | 24.030 | 1,572 |
| 2024-08-08 | 26.180 | 26.340 | 26.100 | 26.180 | 24.104 | 646 |
| 2024-08-07 | 25.500 | 26.130 | 25.500 | 25.920 | 23.865 | 136 |
| 2024-08-06 | 25.300 | 25.500 | 25.020 | 25.210 | 23.211 | 1,687 |
| 2024-08-05 | 25.400 | 25.620 | 25.130 | 25.380 | 23.367 | 4,833 |
| 2024-08-02 | 26.430 | 26.730 | 26.390 | 26.600 | 24.491 | 1,446 |
| 2024-08-01 | 26.550 | 26.550 | 26.130 | 26.370 | 24.279 | 60 |
| 2024-07-31 | 25.980 | 26.640 | 25.980 | 26.550 | 24.445 | 1,164 |
| 2024-07-30 | 26.450 | 26.580 | 26.390 | 26.520 | 24.417 | 71 |
| 2024-07-29 | 27.000 | 27.000 | 26.400 | 26.520 | 24.417 | 1,911 |
| 2024-07-26 | 26.550 | 26.850 | 26.310 | 26.840 | 24.712 | 2,550 |
| 2024-07-25 | 25.890 | 26.300 | 25.890 | 26.280 | 24.196 | 2,939 |
| 2024-07-24 | 25.390 | 25.780 | 25.390 | 25.780 | 23.736 | 1,137 |
| 2024-07-23 | 25.300 | 25.410 | 25.160 | 25.400 | 23.386 | 477 |
| 2024-07-22 | 25.470 | 25.470 | 25.120 | 25.300 | 23.294 | 432 |
| 2024-07-19 | 25.610 | 25.610 | 25.070 | 25.470 | 23.450 | 1,121 |
| 2024-07-18 | 25.550 | 25.560 | 25.470 | 25.550 | 23.524 | 2,817 |
| 2024-07-17 | 24.580 | 25.220 | 24.580 | 25.120 | 23.128 | 292 |
| 2024-07-16 | 24.560 | 24.640 | 24.360 | 24.580 | 22.631 | 986 |
| 2024-07-15 | 24.900 | 24.900 | 24.690 | 24.690 | 22.732 | 214 |
| 2024-07-12 | 25.000 | 25.020 | 24.920 | 24.920 | 22.944 | 132 |
| 2024-07-11 | 25.200 | 25.200 | 24.860 | 25.050 | 23.064 | 91 |
| 2024-07-10 | 25.000 | 25.140 | 25.000 | 25.140 | 23.146 | 243 |
| 2024-07-09 | 24.790 | 25.000 | 24.620 | 25.000 | 23.018 | 11 |
| 2024-07-08 | 24.700 | 24.960 | 24.600 | 24.740 | 22.778 | 389 |
| 2024-07-05 | 24.790 | 24.790 | 24.600 | 24.640 | 22.686 | 529 |
| 2024-07-04 | 24.730 | 25.410 | 24.300 | 24.300 | 22.373 | 630 |
| 2024-07-03 | 25.410 | 25.410 | 24.630 | 24.720 | 22.760 | 235 |
| 2024-07-02 | 25.020 | 25.020 | 25.020 | 25.020 | 23.036 | 100 |
| 2024-07-01 | 25.080 | 25.120 | 24.630 | 24.820 | 22.852 | 178 |
| 2024-06-28 | 24.390 | 24.720 | 24.390 | 24.630 | 22.677 | 275 |
| 2024-06-27 | 24.300 | 24.300 | 24.190 | 24.250 | 22.327 | 460 |
| 2024-06-26 | 24.360 | 24.360 | 24.200 | 24.280 | 22.355 | 70 |
| 2024-06-25 | 24.630 | 24.630 | 24.360 | 24.360 | 22.428 | 195 |
| 2024-06-24 | 24.740 | 24.780 | 24.500 | 24.580 | 22.631 | 1,481 |
| 2024-06-21 | 24.520 | 24.640 | 24.500 | 24.640 | 22.686 | 7 |
| 2024-06-20 | 24.450 | 24.940 | 24.450 | 24.760 | 22.797 | 327 |
| 2024-06-19 | 24.450 | 24.450 | 23.010 | 23.010 | 21.185 | 8 |
| 2024-06-18 | 24.260 | 24.320 | 24.260 | 24.320 | 22.391 | 124 |
| 2024-06-17 | 23.740 | 23.760 | 23.680 | 23.700 | 21.821 | 1,369 |
| 2024-06-14 | 23.640 | 23.640 | 23.170 | 23.340 | 21.489 | 2,983 |
| 2024-06-13 | 23.940 | 23.960 | 23.400 | 23.560 | 21.692 | 586 |
| 2024-06-12 | 23.950 | 23.960 | 23.760 | 23.860 | 21.968 | 4,534 |
| 2024-06-11 | 23.940 | 23.940 | 23.680 | 23.700 | 21.821 | 713 |
| 2024-06-10 | 24.500 | 25.240 | 24.120 | 24.120 | 22.207 | 90 |
| 2024-06-07 | 25.240 | 25.240 | 23.870 | 23.900 | 22.005 | 2,501 |
| 2024-06-06 | 25.000 | 25.300 | 24.700 | 25.000 | 23.018 | 1,608 |
| 2024-06-05 | 25.830 | 26.630 | 25.010 | 25.490 | 23.469 | 48,997 |
| 2024-06-04 | 25.720 | 26.060 | 25.610 | 25.830 | 22.574 | 2,139 |
| 2024-06-03 | 26.000 | 26.000 | 25.230 | 25.230 | 22.049 | 979 |
| 2024-05-31 | 24.920 | 25.300 | 24.920 | 25.230 | 22.049 | 4,735 |
| 2024-05-29 | 24.460 | 24.460 | 24.160 | 24.280 | 21.219 | 2,368 |
| 2024-05-28 | 24.500 | 24.500 | 24.200 | 24.240 | 21.184 | 4,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.6181 GBP |
| 2025-11-19 | 0.6325 GBP |
| 2025-06-04 | 0.6561 GBP |
| 2024-11-19 | 0.6068 GBP |
| 2024-06-05 | 1.3122 GBP |
| 2023-11-22 | 1.1397 GBP |
| 2023-06-06 | 1.1400 GBP |
| 2022-11-22 | 1.1786 GBP |
| 2022-06-03 | 1.1719 GBP |
| 2022-06-02 | 1.0891 GBP |
| 2021-11-25 | 1.3375 GBP |
| 2021-11-24 | 1.2605 GBP |
| 2021-06-24 | 1.4501 GBP |
| 2021-06-23 | 1.3694 GBP |
| 2020-12-17 | 1.4648 GBP |
| 2020-12-16 | 1.3831 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.