Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.024	1.030	1.017	1.026	0.801	1,389,949
2023-03-31	1.020	1.026	1.015	1.017	0.794	1,089,009
2023-03-30	1.024	1.025	1.015	1.018	0.795	1,991,285
2023-03-29	1.014	1.025	1.009	1.020	0.797	1,733,775
2023-03-28	1.021	1.021	1.004	1.021	0.797	3,911,326
2023-03-27	1.015	1.024	1.013	1.024	0.800	885,260
2023-03-24	1.024	1.027	1.004	1.005	0.785	2,577,121
2023-03-23	1.033	1.033	1.025	1.025	0.800	1,121,701
2023-03-22	1.046	1.046	1.034	1.039	0.812	1,033,352
2023-03-21	1.057	1.057	1.041	1.050	0.820	1,103,373
2023-03-20	1.034	1.062	1.023	1.060	0.828	1,572,854
2023-03-17	1.057	1.062	1.029	1.035	0.808	1,899,196
2023-03-16	1.079	1.080	1.051	1.057	0.826	1,127,406
2023-03-15	1.092	1.102	1.072	1.073	0.838	1,079,627
2023-03-14	1.089	1.097	1.082	1.092	0.853	1,090,281
2023-03-13	1.105	1.106	1.083	1.084	0.846	2,376,806
2023-03-10	1.112	1.134	1.106	1.116	0.872	2,823,718
2023-03-09	1.107	1.118	1.096	1.112	0.869	2,294,605
2023-03-08	1.104	1.119	1.100	1.119	0.874	1,654,287
2023-03-07	1.120	1.127	1.109	1.109	0.866	2,651,488
2023-03-06	1.142	1.145	1.134	1.145	0.894	1,550,501
2023-03-03	1.129	1.142	1.125	1.142	0.892	1,445,087
2023-03-02	1.120	1.131	1.115	1.125	0.879	1,255,950
2023-03-01	1.138	1.141	1.122	1.130	0.883	1,547,288
2023-02-28	1.148	1.165	1.139	1.142	0.892	1,435,913
2023-02-27	1.131	1.151	1.128	1.148	0.897	1,375,994
2023-02-24	1.130	1.137	1.120	1.125	0.878	1,423,394
2023-02-23	1.137	1.140	1.125	1.137	0.888	1,740,561
2023-02-22	1.152	1.153	1.140	1.150	0.898	1,798,901
2023-02-21	1.162	1.165	1.151	1.163	0.909	2,125,571
2023-02-20	1.160	1.161	1.147	1.160	0.906	1,725,575
2023-02-17	1.148	1.162	1.137	1.159	0.905	1,789,675
2023-02-16	1.138	1.163	1.138	1.140	0.890	3,412,634
2023-02-15	1.115	1.130	1.107	1.124	0.878	2,128,451
2023-02-14	1.079	1.121	1.075	1.104	0.862	5,974,645
2023-02-13	1.038	1.050	1.032	1.050	0.820	1,348,062
2023-02-10	1.044	1.044	1.034	1.042	0.814	1,553,372
2023-02-09	1.052	1.055	1.035	1.035	0.808	2,391,079
2023-02-08	1.038	1.048	1.035	1.044	0.815	1,796,222
2023-02-07	1.024	1.031	1.018	1.029	0.803	2,454,159
2023-02-06	1.030	1.038	1.022	1.038	0.811	3,460,514
2023-02-03	1.052	1.056	1.024	1.024	0.800	4,175,135
2023-02-02	1.034	1.075	1.033	1.075	0.840	2,864,845
2023-02-01	1.039	1.049	1.027	1.049	0.819	2,877,521
2023-01-31	1.072	1.081	1.060	1.060	0.828	892,800
2023-01-30	1.070	1.073	1.063	1.069	0.835	1,390,373
2023-01-27	1.060	1.070	1.049	1.070	0.836	1,236,237
2023-01-26	1.060	1.076	1.054	1.056	0.825	2,507,226
2023-01-25	1.045	1.054	1.037	1.054	0.823	1,394,756
2023-01-24	1.050	1.056	1.041	1.047	0.818	906,270
2023-01-23	1.052	1.056	1.044	1.048	0.818	1,409,707
2023-01-20	1.034	1.056	1.034	1.050	0.820	2,537,077
2023-01-19	1.041	1.043	1.029	1.036	0.809	1,869,029
2023-01-18	1.061	1.064	1.040	1.040	0.813	1,958,590
2023-01-17	1.054	1.062	1.049	1.053	0.823	2,329,158
2023-01-16	1.039	1.052	1.037	1.049	0.819	1,690,374
2023-01-13	1.043	1.047	1.032	1.032	0.806	2,587,100
2023-01-12	1.018	1.045	1.016	1.037	0.810	6,889,307
2023-01-11	1.002	1.015	0.998	1.000	0.781	4,852,313
2023-01-10	1.012	1.014	0.997	0.998	0.779	2,645,080

← NewerPage 16 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.