Vodafone Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	40.740	40.770	40.700	40.700	30.968	12
2022-06-22	40.720	40.720	40.550	40.550	30.853	18
2022-06-21	40.670	40.880	40.470	40.880	31.105	2,939
2022-06-20	39.850	39.850	39.850	39.850	30.321	5
2022-06-17	39.800	39.800	39.590	39.800	30.283	352
2022-06-15	39.230	39.300	39.050	39.050	29.712	28,910
2022-06-14	38.870	38.870	38.700	38.870	29.575	2,810
2022-06-13	39.440	39.590	39.440	39.590	30.123	345
2022-06-10	39.070	39.070	38.770	38.770	29.499	3,555
2022-06-09	38.100	38.100	38.100	38.100	28.989	0
2022-06-08	38.100	38.100	38.100	38.100	28.989	0
2022-06-07	38.100	38.100	38.100	38.100	28.989	0
2022-06-06	37.960	38.310	37.960	38.100	28.989	54
2022-06-03	39.240	39.240	37.540	37.540	28.563	160
2022-06-02	40.360	40.360	39.250	39.250	28.973	136
2022-06-01	39.250	39.660	39.250	39.540	28.383	273
2022-05-31	39.530	39.690	39.530	39.660	28.469	167
2022-05-30	39.050	39.050	39.050	39.050	28.031	1
2022-05-27	40.280	40.280	39.330	39.480	28.340	638
2022-05-26	40.360	40.360	40.360	40.360	28.971	0
2022-05-25	40.360	40.360	40.360	40.360	28.971	5
2022-05-24	39.510	40.040	39.510	40.040	28.742	104
2022-05-23	38.700	38.710	38.320	38.320	27.507	1,887
2022-05-20	36.900	37.240	36.900	37.240	26.732	1,788
2022-05-19	36.660	36.860	36.660	36.860	26.459	682
2022-05-18	36.900	36.900	36.700	36.700	26.344	6
2022-05-17	37.520	37.630	37.500	37.630	27.012	230
2022-05-16	36.900	36.900	36.900	36.900	26.488	0
2022-05-13	37.200	37.200	36.890	36.900	26.488	10
2022-05-12	37.600	37.600	37.580	37.580	26.976	1,349
2022-05-11	37.880	37.880	37.530	37.530	26.940	7
2022-05-10	38.240	38.240	38.040	38.220	27.435	557
2022-05-09	38.310	38.310	38.000	38.000	27.277	198
2022-05-06	38.150	38.150	38.130	38.130	27.371	4
2022-05-05	38.850	38.850	38.850	38.850	27.887	6
2022-05-04	38.890	38.890	38.850	38.850	27.887	441
2022-05-03	39.080	39.120	38.840	38.840	27.880	5,324
2022-05-02	38.080	38.250	37.920	38.250	27.457	57
2022-04-29	38.350	38.350	37.750	37.850	27.170	6,406
2022-04-28	40.350	40.350	40.350	40.350	28.964	91
2022-04-27	40.350	40.350	40.350	40.350	28.964	0
2022-04-26	40.480	40.480	40.350	40.350	28.964	2
2022-04-25	40.570	40.570	40.570	40.570	29.122	79
2022-04-22	39.320	39.320	39.200	39.200	28.139	43
2022-04-20	39.520	39.520	39.200	39.200	28.139	61
2022-04-19	40.150	40.150	40.100	40.100	28.785	6
2022-04-18	40.750	40.750	40.150	40.150	28.821	363
2022-04-14	41.160	41.160	41.010	41.010	29.438	9
2022-04-13	40.480	40.480	40.480	40.480	29.058	0
2022-04-12	40.480	40.480	40.480	40.480	29.058	0
2022-04-11	40.480	40.480	40.480	40.480	29.058	13
2022-04-08	40.400	40.400	40.010	40.130	28.806	2,026
2022-04-07	40.160	40.160	40.130	40.130	28.806	6
2022-04-06	39.800	39.800	39.800	39.800	28.569	3,710
2022-04-05	38.830	38.830	38.800	38.800	27.852	2
2022-04-04	38.850	38.850	38.850	38.850	27.887	6,867
2022-04-01	39.440	39.440	39.240	39.240	28.167	6,488
2022-03-31	39.930	39.930	39.600	39.860	28.612	15
2022-03-30	40.460	40.460	40.460	40.460	29.043	800
2022-03-29	39.950	40.280	39.950	40.200	28.857	4,204

← NewerPage 19 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.