Vodafone Group Public Limited Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	28.250	28.250	28.130	28.150	22.258	57
2022-12-12	28.430	28.430	28.420	28.420	22.471	11
2022-12-09	27.420	27.420	27.420	27.420	21.680	10
2022-12-08	27.570	27.570	27.400	27.400	21.665	13
2022-12-07	28.940	28.940	27.890	27.890	22.052	15
2022-12-06	28.500	28.680	28.500	28.680	22.677	263
2022-12-05	29.490	29.490	29.160	29.160	23.056	10
2022-12-02	29.460	29.460	29.400	29.450	23.285	12
2022-12-01	29.460	29.460	29.450	29.450	23.285	3
2022-11-30	29.500	29.650	29.000	29.000	22.930	27
2022-11-29	29.830	29.830	29.490	29.500	23.325	83
2022-11-28	30.400	30.450	29.880	29.880	23.625	138
2022-11-25	30.540	31.440	30.350	31.380	24.811	138
2022-11-24	31.740	31.740	31.740	31.740	25.096	0
2022-11-23	31.770	32.040	31.740	31.740	25.096	49
2022-11-22	31.270	31.270	31.270	31.270	24.724	0
2022-11-21	31.700	31.700	31.270	31.270	23.793	35
2022-11-18	31.250	31.320	31.250	31.320	23.831	10
2022-11-17	31.290	31.400	31.260	31.260	23.785	17
2022-11-16	31.650	31.650	30.570	31.280	23.800	65
2022-11-14	33.350	33.350	33.350	33.350	25.375	0
2022-11-11	33.040	33.350	33.010	33.350	25.375	7
2022-11-10	33.060	33.580	33.060	33.160	25.231	83
2022-11-09	31.000	31.020	30.900	30.960	23.557	115
2022-11-08	32.420	32.500	31.860	31.860	24.241	4,530
2022-11-07	30.870	31.560	30.870	31.560	24.013	17
2022-11-04	29.230	30.150	29.230	30.150	22.940	11
2022-11-03	30.280	30.280	29.620	29.620	22.537	121
2022-11-01	30.470	30.560	30.280	30.280	23.039	83
2022-10-31	31.290	31.530	31.260	31.260	23.785	34
2022-10-28	31.380	31.380	31.200	31.290	23.808	36
2022-10-27	30.740	30.740	30.740	30.740	23.389	30
2022-10-26	31.000	31.250	31.000	31.220	23.754	89
2022-10-25	30.540	30.640	30.540	30.640	23.313	11
2022-10-24	30.430	30.430	30.290	30.290	23.047	21
2022-10-21	29.000	29.190	29.000	29.190	22.210	73
2022-10-20	29.720	29.720	29.310	29.310	22.301	119
2022-10-19	30.410	30.410	30.410	30.410	23.138	5
2022-10-18	30.670	30.670	30.130	30.130	22.925	18
2022-10-17	30.530	30.670	30.480	30.670	23.336	38
2022-10-14	30.060	30.060	30.060	30.060	22.872	1
2022-10-13	29.700	29.700	29.700	29.700	22.598	0
2022-10-11	29.430	29.700	29.420	29.700	22.598	12
2022-10-10	29.410	30.090	29.410	29.430	22.393	2,959
2022-10-07	29.640	29.640	29.640	29.640	22.552	10
2022-10-06	29.900	29.900	29.770	29.770	22.651	29
2022-10-05	30.800	30.800	30.380	30.420	23.146	11
2022-10-04	30.650	30.650	30.650	30.650	23.321	0
2022-10-03	30.660	30.890	30.650	30.650	23.321	4,056
2022-09-30	30.830	30.920	30.700	30.700	23.359	3
2022-09-29	30.300	30.300	30.300	30.300	23.054	1
2022-09-28	30.300	30.300	30.300	30.300	23.054	5
2022-09-27	30.720	30.720	30.720	30.720	23.374	2
2022-09-26	31.000	31.100	30.770	30.770	23.412	24
2022-09-23	31.300	31.350	31.220	31.350	23.853	4
2022-09-22	32.240	32.240	32.240	32.240	24.531	0
2022-09-21	32.240	32.240	32.240	32.240	24.531	1
2022-09-20	32.000	32.060	31.300	31.300	23.815	13
2022-09-19	32.250	32.250	32.000	32.160	24.470	60
2022-09-16	32.840	32.870	32.840	32.870	25.010	101

← NewerPage 17 of 21 · 1,246 trading daysOlder →

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.