Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.852	0.855	0.842	0.844	0.770	2,276,814
2024-06-06	0.866	0.866	0.842	0.848	0.773	5,899,018
2024-06-05	0.904	0.915	0.902	0.902	0.782	5,247,837
2024-06-04	0.895	0.904	0.889	0.903	0.783	3,234,909
2024-06-03	0.894	0.904	0.892	0.897	0.778	3,216,563
2024-05-31	0.881	0.890	0.875	0.884	0.766	1,667,167
2024-05-30	0.866	0.880	0.866	0.876	0.759	851,305
2024-05-29	0.872	0.876	0.866	0.869	0.753	1,619,176
2024-05-28	0.866	0.881	0.865	0.871	0.755	1,698,401
2024-05-27	0.900	0.900	0.862	0.870	0.754	470,771
2024-05-24	0.869	0.874	0.864	0.864	0.749	1,739,517
2024-05-23	0.888	0.890	0.872	0.875	0.758	1,509,869
2024-05-22	0.879	0.889	0.879	0.885	0.767	1,645,946
2024-05-21	0.894	0.901	0.878	0.882	0.765	2,378,178
2024-05-20	0.900	0.910	0.899	0.907	0.786	1,220,705
2024-05-17	0.909	0.917	0.899	0.907	0.786	3,593,888
2024-05-16	0.891	0.907	0.891	0.904	0.784	4,543,401
2024-05-15	0.854	0.897	0.852	0.891	0.772	14,039,710
2024-05-14	0.819	0.857	0.817	0.853	0.740	14,114,990
2024-05-13	0.812	0.827	0.810	0.815	0.706	4,476,917
2024-05-10	0.805	0.813	0.802	0.807	0.700	4,614,086
2024-05-09	0.793	0.805	0.787	0.798	0.691	3,180,017
2024-05-08	0.795	0.795	0.782	0.789	0.683	5,644,780
2024-05-07	0.795	0.806	0.794	0.797	0.691	2,094,847
2024-05-06	0.802	0.804	0.795	0.802	0.695	898,709
2024-05-03	0.797	0.805	0.796	0.802	0.695	813,707
2024-05-02	0.792	0.803	0.788	0.799	0.692	1,748,438
2024-04-30	0.816	0.816	0.791	0.793	0.687	5,079,644
2024-04-29	0.806	0.823	0.806	0.820	0.711	2,319,648
2024-04-26	0.811	0.817	0.807	0.807	0.699	2,821,808
2024-04-25	0.808	0.817	0.798	0.801	0.695	1,611,634
2024-04-24	0.808	0.816	0.799	0.807	0.699	4,580,516
2024-04-23	0.811	0.820	0.810	0.814	0.705	3,613,140
2024-04-22	0.790	0.812	0.789	0.809	0.702	5,664,338
2024-04-19	0.776	0.786	0.772	0.786	0.682	3,854,017
2024-04-18	0.783	0.786	0.775	0.786	0.681	1,499,189
2024-04-17	0.774	0.786	0.773	0.781	0.677	1,885,782
2024-04-16	0.783	0.784	0.776	0.779	0.676	2,437,067
2024-04-15	0.785	0.793	0.779	0.788	0.683	2,990,756
2024-04-12	0.793	0.799	0.787	0.790	0.685	2,617,611
2024-04-11	0.790	0.790	0.780	0.786	0.681	4,609,861
2024-04-10	0.804	0.804	0.786	0.791	0.686	2,467,654
2024-04-09	0.794	0.807	0.788	0.800	0.693	3,301,787
2024-04-08	0.801	0.802	0.793	0.799	0.693	3,291,435
2024-04-05	0.812	0.815	0.800	0.802	0.695	4,119,902
2024-04-04	0.834	0.839	0.818	0.824	0.714	3,384,104
2024-04-03	0.829	0.835	0.821	0.832	0.721	2,736,010
2024-04-02	0.825	0.838	0.821	0.825	0.715	2,760,737
2024-03-28	0.821	0.830	0.819	0.825	0.715	5,200,852
2024-03-27	0.806	0.821	0.805	0.816	0.707	2,415,423
2024-03-26	0.798	0.805	0.792	0.805	0.698	2,962,811
2024-03-25	0.803	0.805	0.790	0.805	0.698	1,468,534
2024-03-22	0.791	0.809	0.790	0.809	0.701	2,321,421
2024-03-21	0.800	0.809	0.795	0.798	0.691	3,117,851
2024-03-20	0.789	0.799	0.779	0.797	0.690	5,414,764
2024-03-19	0.793	0.793	0.783	0.790	0.685	5,626,425
2024-03-18	0.812	0.816	0.793	0.793	0.687	5,163,506
2024-03-15	0.807	0.832	0.803	0.832	0.721	10,553,870
2024-03-14	0.790	0.796	0.780	0.791	0.686	7,027,141
2024-03-13	0.819	0.821	0.788	0.791	0.685	6,642,945

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0236 EUR
2025-11-20	0.0225 EUR
2025-06-05	0.0225 EUR
2024-11-21	0.0225 EUR
2024-06-06	0.0450 EUR
2023-11-23	0.0450 EUR
2023-06-08	0.0450 EUR
2022-11-24	0.0450 EUR
2022-06-01	0.0450 EUR
2021-11-25	0.0450 EUR
2021-06-24	0.0450 EUR
2020-12-17	0.0450 EUR
2020-06-11	0.0450 EUR
2019-11-28	0.0450 EUR
2019-06-06	0.0416 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.