Vodafone Group Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 24.280 | 24.570 | 24.280 | 24.280 | 21.219 | 46 |
| 2024-05-24 | 24.010 | 24.320 | 24.010 | 24.240 | 21.184 | 1,807 |
| 2024-05-23 | 25.000 | 25.000 | 24.000 | 24.150 | 21.105 | 2,441 |
| 2024-05-22 | 24.620 | 24.680 | 24.340 | 24.540 | 21.446 | 463 |
| 2024-05-21 | 24.850 | 24.850 | 24.360 | 24.480 | 21.394 | 583 |
| 2024-05-20 | 25.280 | 25.280 | 24.800 | 24.800 | 21.673 | 1,463 |
| 2024-05-17 | 25.200 | 25.200 | 24.900 | 25.000 | 21.848 | 1,316 |
| 2024-05-16 | 24.960 | 25.220 | 24.960 | 25.200 | 22.023 | 172 |
| 2024-05-15 | 24.300 | 24.800 | 24.300 | 24.800 | 21.673 | 515 |
| 2024-05-14 | 22.930 | 23.660 | 22.930 | 23.420 | 20.467 | 1,473 |
| 2024-05-13 | 22.840 | 22.840 | 22.630 | 22.740 | 19.873 | 1,595 |
| 2024-05-10 | 21.670 | 22.480 | 21.670 | 22.470 | 19.637 | 395 |
| 2024-05-09 | 21.660 | 22.200 | 21.660 | 22.120 | 19.331 | 713 |
| 2024-05-08 | 21.610 | 21.610 | 21.430 | 21.520 | 18.807 | 309 |
| 2024-05-07 | 21.900 | 21.900 | 21.560 | 21.560 | 18.842 | 477 |
| 2024-05-06 | 21.960 | 22.040 | 21.840 | 21.900 | 19.139 | 1,191 |
| 2024-05-03 | 22.200 | 22.200 | 21.800 | 22.100 | 19.314 | 81,196 |
| 2024-05-02 | 21.860 | 21.860 | 21.630 | 21.840 | 19.087 | 3,886 |
| 2024-04-30 | 22.000 | 22.000 | 21.780 | 21.800 | 19.052 | 203 |
| 2024-04-29 | 22.180 | 22.440 | 22.160 | 22.220 | 19.419 | 476 |
| 2024-04-26 | 22.180 | 22.220 | 22.100 | 22.120 | 19.331 | 130 |
| 2024-04-25 | 22.020 | 22.240 | 22.020 | 22.180 | 19.384 | 12 |
| 2024-04-24 | 22.220 | 22.220 | 22.040 | 22.180 | 19.384 | 1,054 |
| 2024-04-23 | 22.460 | 22.460 | 22.280 | 22.400 | 19.576 | 136 |
| 2024-04-22 | 21.720 | 22.420 | 21.720 | 22.360 | 19.541 | 1,335 |
| 2024-04-19 | 21.700 | 21.750 | 21.700 | 21.720 | 18.982 | 137 |
| 2024-04-18 | 21.680 | 21.720 | 21.530 | 21.700 | 18.964 | 212 |
| 2024-04-17 | 21.670 | 21.700 | 21.580 | 21.680 | 18.947 | 318 |
| 2024-04-16 | 21.650 | 21.650 | 21.510 | 21.620 | 18.894 | 26,353 |
| 2024-04-15 | 21.120 | 21.830 | 21.120 | 21.460 | 18.755 | 237 |
| 2024-04-12 | 21.440 | 21.580 | 21.120 | 21.120 | 18.457 | 1,054 |
| 2024-04-11 | 21.320 | 21.400 | 21.180 | 21.400 | 18.702 | 1,529 |
| 2024-04-10 | 21.510 | 21.510 | 21.320 | 21.320 | 18.632 | 458 |
| 2024-04-09 | 21.560 | 21.700 | 21.530 | 21.530 | 18.816 | 161 |
| 2024-04-08 | 21.840 | 21.880 | 21.560 | 21.560 | 18.842 | 1,577 |
| 2024-04-05 | 22.500 | 22.500 | 21.740 | 21.900 | 19.139 | 534 |
| 2024-04-04 | 22.920 | 22.920 | 21.980 | 21.980 | 19.209 | 1,977 |
| 2024-04-03 | 22.470 | 23.040 | 22.470 | 22.920 | 20.030 | 344 |
| 2024-04-02 | 22.360 | 22.480 | 22.280 | 22.460 | 19.628 | 814 |
| 2024-04-01 | 22.760 | 22.780 | 22.270 | 22.360 | 19.541 | 5,487 |
| 2024-03-28 | 22.240 | 22.360 | 22.160 | 22.360 | 19.541 | 131 |
| 2024-03-27 | 21.990 | 22.000 | 21.920 | 21.980 | 19.209 | 842 |
| 2024-03-26 | 21.390 | 21.720 | 21.390 | 21.620 | 18.894 | 6,740 |
| 2024-03-25 | 21.420 | 21.620 | 21.380 | 21.380 | 18.685 | 378 |
| 2024-03-22 | 21.450 | 21.460 | 21.450 | 21.460 | 18.755 | 72 |
| 2024-03-21 | 21.620 | 21.620 | 21.320 | 21.320 | 18.632 | 833 |
| 2024-03-20 | 21.180 | 21.520 | 21.060 | 21.520 | 18.807 | 415 |
| 2024-03-19 | 21.480 | 21.480 | 21.050 | 21.180 | 18.510 | 7,148 |
| 2024-03-18 | 21.980 | 21.980 | 21.540 | 21.540 | 18.824 | 520 |
| 2024-03-15 | 22.330 | 22.580 | 22.060 | 22.160 | 19.366 | 28,001 |
| 2024-03-14 | 21.420 | 21.420 | 21.160 | 21.240 | 18.562 | 469 |
| 2024-03-13 | 22.000 | 22.000 | 21.280 | 21.400 | 18.702 | 1,651 |
| 2024-03-12 | 22.730 | 22.730 | 22.340 | 22.340 | 19.524 | 352 |
| 2024-03-11 | 22.540 | 22.800 | 22.540 | 22.600 | 19.751 | 1,007 |
| 2024-03-08 | 22.680 | 23.000 | 22.680 | 23.000 | 20.100 | 8,009 |
| 2024-03-07 | 22.350 | 22.690 | 22.180 | 22.240 | 19.436 | 4,448 |
| 2024-03-06 | 22.400 | 22.400 | 22.030 | 22.120 | 19.331 | 336 |
| 2024-03-05 | 21.670 | 22.700 | 21.670 | 22.460 | 19.628 | 177 |
| 2024-03-04 | 22.220 | 22.220 | 21.940 | 22.120 | 19.331 | 3,068 |
| 2024-03-01 | 22.200 | 22.500 | 21.980 | 22.500 | 19.663 | 7,166 |
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.