Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.858	0.868	0.854	0.868	0.713	3,335,204
2023-06-28	0.860	0.868	0.854	0.854	0.702	2,337,812
2023-06-27	0.826	0.850	0.823	0.850	0.698	1,800,070
2023-06-26	0.849	0.849	0.822	0.822	0.675	3,087,361
2023-06-23	0.843	0.857	0.842	0.844	0.693	1,386,181
2023-06-22	0.843	0.848	0.835	0.842	0.691	1,589,911
2023-06-21	0.854	0.855	0.843	0.847	0.696	3,749,872
2023-06-20	0.868	0.870	0.855	0.855	0.702	2,540,843
2023-06-19	0.873	0.882	0.868	0.868	0.713	2,363,666
2023-06-16	0.869	0.874	0.862	0.869	0.714	3,607,723
2023-06-15	0.858	0.867	0.849	0.866	0.712	3,870,988
2023-06-14	0.846	0.887	0.845	0.853	0.700	4,961,556
2023-06-13	0.856	0.859	0.838	0.848	0.697	5,319,786
2023-06-12	0.873	0.873	0.850	0.850	0.698	5,421,246
2023-06-09	0.876	0.880	0.872	0.878	0.721	2,956,068
2023-06-08	0.875	0.878	0.863	0.867	0.712	7,148,060
2023-06-07	0.891	0.929	0.891	0.910	0.711	3,773,390
2023-06-06	0.895	0.901	0.886	0.901	0.703	6,147,059
2023-06-05	0.899	0.913	0.896	0.909	0.710	3,190,970
2023-06-02	0.893	0.904	0.865	0.889	0.694	5,702,085
2023-06-01	0.891	0.898	0.883	0.896	0.699	4,449,894
2023-05-31	0.904	0.915	0.889	0.891	0.696	4,217,562
2023-05-30	0.919	0.924	0.897	0.905	0.707	4,834,481
2023-05-29	0.921	0.932	0.919	0.931	0.727	1,037,721
2023-05-26	0.927	0.927	0.905	0.918	0.717	7,075,620
2023-05-25	0.956	0.960	0.935	0.935	0.730	5,387,106
2023-05-24	0.965	0.966	0.952	0.952	0.744	4,248,142
2023-05-23	0.945	0.975	0.942	0.972	0.759	3,618,810
2023-05-22	0.961	0.966	0.938	0.945	0.738	4,628,243
2023-05-19	0.959	0.963	0.943	0.958	0.748	4,006,689
2023-05-18	0.950	0.961	0.943	0.952	0.744	3,540,105
2023-05-17	0.960	0.974	0.946	0.947	0.740	6,868,591
2023-05-16	0.994	1.011	0.934	0.964	0.753	24,703,789
2023-05-15	1.036	1.039	1.025	1.030	0.804	839,826
2023-05-12	1.036	1.042	1.025	1.030	0.804	1,415,590
2023-05-11	1.063	1.069	1.038	1.041	0.813	1,194,622
2023-05-10	1.083	1.088	1.063	1.063	0.830	1,013,302
2023-05-09	1.094	1.098	1.082	1.089	0.850	751,525
2023-05-08	1.110	1.110	1.085	1.092	0.853	477,018
2023-05-05	1.080	1.100	1.079	1.090	0.851	1,243,431
2023-05-04	1.095	1.096	1.080	1.083	0.846	962,747
2023-05-03	1.069	1.099	1.066	1.099	0.858	848,568
2023-05-02	1.087	1.087	1.062	1.069	0.835	1,085,030
2023-04-28	1.094	1.098	1.081	1.090	0.851	1,213,309
2023-04-27	1.060	1.089	1.049	1.085	0.847	2,471,280
2023-04-26	1.030	1.076	1.030	1.072	0.837	2,167,093
2023-04-25	1.029	1.040	1.025	1.031	0.805	749,533
2023-04-24	1.024	1.030	1.010	1.010	0.789	490,870
2023-04-21	1.022	1.030	1.015	1.030	0.804	1,111,148
2023-04-20	1.025	1.031	1.019	1.020	0.797	1,330,024
2023-04-19	1.039	1.041	1.030	1.030	0.804	1,313,171
2023-04-18	1.055	1.056	1.041	1.049	0.819	824,172
2023-04-17	1.040	1.057	1.040	1.057	0.826	501,933
2023-04-14	1.044	1.048	1.037	1.040	0.812	692,566
2023-04-13	1.043	1.046	1.034	1.046	0.817	928,887
2023-04-12	1.050	1.059	1.041	1.051	0.821	595,909
2023-04-11	1.046	1.054	1.043	1.045	0.816	718,099
2023-04-06	1.024	1.049	1.023	1.038	0.811	1,809,792
2023-04-05	1.008	1.038	0.996	1.026	0.801	2,791,338
2023-04-04	1.019	1.020	0.997	0.998	0.779	5,223,964

← NewerPage 15 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.