Vodafone Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	32.790	32.990	32.790	32.990	25.101	22
2022-09-14	32.450	32.450	32.250	32.400	24.652	14
2022-09-13	32.830	32.830	32.750	32.750	24.919	6
2022-09-12	33.140	33.140	33.060	33.060	25.154	11
2022-09-09	32.500	32.800	32.500	32.740	24.911	12
2022-09-08	33.000	33.000	32.480	32.500	24.728	124
2022-09-06	34.080	34.320	34.080	34.320	26.113	2
2022-09-05	34.130	34.130	34.080	34.080	25.931	3
2022-09-02	34.020	34.590	33.460	33.460	25.459	87,802
2022-09-01	33.980	34.260	33.680	34.090	25.938	218
2022-08-31	34.970	35.100	34.910	35.100	26.707	13
2022-08-30	34.200	34.340	34.200	34.340	26.128	30
2022-08-29	34.410	34.410	34.200	34.200	26.022	2
2022-08-26	35.010	35.010	34.380	34.380	26.159	56
2022-08-25	35.270	35.370	35.270	35.370	26.912	5
2022-08-24	35.410	35.410	35.250	35.270	26.836	258
2022-08-23	36.140	36.140	35.400	35.400	26.935	92
2022-08-22	37.180	37.180	36.140	36.140	27.498	475
2022-08-19	37.640	37.640	37.180	37.180	28.289	84
2022-08-18	37.800	38.040	37.740	37.740	28.715	74
2022-08-17	38.010	38.010	37.950	37.960	28.883	3
2022-08-16	38.550	38.550	38.550	38.550	29.332	1
2022-08-15	37.250	37.640	37.250	37.570	28.586	37
2022-08-12	37.710	37.800	37.510	37.670	28.662	459
2022-08-11	37.700	37.860	37.700	37.860	28.807	3
2022-08-10	37.850	37.850	37.500	37.660	28.655	40
2022-08-09	38.080	38.080	37.850	37.850	28.799	3,456
2022-08-08	37.600	37.600	37.400	37.400	28.457	8
2022-08-05	37.980	38.130	37.960	37.960	28.883	9
2022-08-04	37.800	37.800	37.480	37.480	28.518	3
2022-08-03	38.190	38.280	38.070	38.280	29.126	207
2022-08-02	38.760	38.760	38.760	38.760	29.491	15
2022-08-01	38.240	38.400	38.230	38.400	29.218	7,123
2022-07-29	37.340	37.340	37.340	37.340	28.411	0
2022-07-28	37.440	37.440	37.280	37.340	28.411	273
2022-07-27	39.270	39.270	38.600	38.600	29.370	12
2022-07-26	40.400	40.400	38.800	38.800	29.522	536
2022-07-25	41.800	41.800	41.800	41.800	31.805	2
2022-07-22	42.600	42.600	42.600	42.600	32.413	0
2022-07-21	42.600	42.600	42.600	42.600	32.413	0
2022-07-20	42.600	42.600	42.600	42.600	32.413	0
2022-07-19	42.440	42.600	42.300	42.600	32.413	45
2022-07-18	42.000	42.200	41.850	41.850	31.843	2,208
2022-07-15	41.400	41.400	41.400	41.400	31.500	260
2022-07-14	41.320	41.320	41.320	41.320	31.439	1,120
2022-07-13	41.720	41.740	41.720	41.740	31.759	3
2022-07-12	41.730	41.740	41.730	41.740	31.759	262
2022-07-11	41.200	41.200	41.200	41.200	31.348	6
2022-07-08	40.920	40.920	40.570	40.570	30.869	224
2022-07-07	41.000	41.000	40.900	40.900	31.120	11
2022-07-06	41.280	41.280	41.280	41.280	31.409	1
2022-07-05	41.200	41.350	40.900	41.300	31.424	6,942
2022-07-04	41.080	41.750	41.080	41.750	31.766	5
2022-07-01	40.800	40.800	40.800	40.800	31.044	9
2022-06-30	40.440	40.570	40.440	40.570	30.869	6
2022-06-29	40.490	40.490	40.090	40.090	30.503	850
2022-06-28	41.300	41.310	41.300	41.310	31.432	7
2022-06-27	41.020	41.050	41.020	41.050	31.234	1,195
2022-06-24	41.040	41.150	41.020	41.020	31.211	28
2022-06-23	40.740	40.770	40.700	40.700	30.968	12

← NewerPage 18 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.