Vodafone Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	40.040	40.210	39.840	40.210	28.864	393
2022-03-25	39.900	40.050	39.610	39.610	28.433	1,142
2022-03-24	40.180	40.540	40.000	40.440	29.029	321
2022-03-23	40.960	40.960	40.500	40.500	29.072	6
2022-03-22	41.720	42.150	41.720	41.730	29.955	67
2022-03-21	42.280	42.280	42.100	42.280	30.350	1,282
2022-03-18	42.440	42.750	42.440	42.750	30.687	3,726
2022-03-17	42.250	42.480	42.170	42.480	30.493	619
2022-03-16	42.050	42.050	42.050	42.050	30.185	220
2022-03-15	40.890	42.070	40.890	42.070	30.199	1,106
2022-03-14	40.430	41.040	40.430	40.880	29.345	14
2022-03-11	39.350	39.570	39.350	39.570	28.404	1,612
2022-03-10	39.550	39.820	39.520	39.820	28.584	107
2022-03-09	38.920	40.150	38.900	40.150	28.821	628
2022-03-08	39.960	39.960	38.900	39.640	28.455	1,399
2022-03-07	41.000	41.000	40.240	40.430	29.022	213
2022-03-04	42.500	42.500	41.260	41.260	29.617	2,390
2022-03-03	43.640	43.640	43.090	43.260	31.053	159
2022-03-02	45.150	45.200	44.750	45.010	32.309	1,001
2022-02-25	45.760	46.550	45.760	46.100	33.092	1,732
2022-02-24	44.500	44.900	44.500	44.900	32.230	1,465
2022-02-23	46.010	46.080	45.830	46.080	33.077	2,068
2022-02-22	46.880	46.900	46.430	46.710	33.530	412
2022-02-21	48.360	48.360	48.360	48.360	34.714	0
2022-02-18	48.360	48.360	48.360	48.360	34.714	0
2022-02-17	48.010	48.360	48.010	48.360	34.714	57
2022-02-16	48.110	48.110	48.110	48.110	34.535	0
2022-02-15	48.600	48.600	48.110	48.110	34.535	3,980
2022-02-14	47.810	47.810	47.780	47.780	34.298	4
2022-02-11	49.050	49.090	49.050	49.090	35.238	133
2022-02-10	49.730	49.730	48.760	48.760	35.001	24
2022-02-09	49.700	49.700	49.330	49.330	35.410	1,983
2022-02-08	49.400	49.400	49.130	49.130	35.267	3,720
2022-02-07	48.630	48.930	48.630	48.930	35.123	130
2022-02-04	48.800	48.800	48.390	48.390	34.736	716
2022-02-03	48.340	48.340	48.340	48.340	34.700	50
2022-02-02	47.600	47.640	47.330	47.450	34.061	57
2022-02-01	45.680	45.680	45.680	45.680	32.790	194
2022-01-31	47.450	47.450	46.590	46.590	33.443	322
2022-01-28	46.150	47.760	46.110	47.760	34.283	17,875
2022-01-27	45.750	45.750	45.170	45.170	32.424	1,341
2022-01-26	46.670	46.670	45.640	45.750	32.840	33
2022-01-25	46.840	46.840	46.310	46.310	33.242	809
2022-01-24	46.110	46.110	45.430	45.430	32.611	246
2022-01-21	43.860	43.860	43.080	43.330	31.103	681
2022-01-20	44.840	44.840	44.350	44.350	31.836	110
2022-01-19	45.360	45.360	45.360	45.360	32.561	3
2022-01-18	46.390	46.390	46.000	46.370	33.286	1,334
2022-01-17	45.630	45.760	45.630	45.760	32.848	20
2022-01-14	45.410	45.410	45.200	45.250	32.482	57
2022-01-13	44.890	44.890	44.890	44.890	32.223	2
2022-01-12	44.660	44.660	44.640	44.640	32.044	6
2022-01-11	45.400	45.400	44.660	44.660	32.058	7
2022-01-10	45.750	45.880	45.580	45.580	32.718	118
2022-01-07	44.340	44.340	44.340	44.340	31.828	10
2022-01-06	44.460	44.560	44.340	44.340	31.828	133
2022-01-05	44.470	44.590	44.470	44.590	32.008	3,860
2022-01-04	43.800	44.880	43.800	44.880	32.216	5,142
2022-01-03	42.790	43.800	42.790	43.800	31.441	177
2021-12-30	42.450	42.550	42.290	42.550	30.543	108,546

← NewerPage 20 of 21 · 1,252 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.