Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.010	1.020	1.001	1.011	0.789	3,764,602
2023-01-06	1.011	1.017	1.005	1.010	0.789	1,876,692
2023-01-05	0.998	1.009	0.997	1.009	0.788	4,129,053
2023-01-04	0.980	1.002	0.980	0.992	0.775	1,975,825
2023-01-03	0.966	0.985	0.963	0.985	0.769	2,785,452
2023-01-02	0.970	0.990	0.960	0.973	0.760	971,851
2022-12-30	0.960	0.960	0.953	0.957	0.747	2,132,332
2022-12-29	0.956	0.966	0.950	0.966	0.754	3,585,749
2022-12-28	0.962	0.969	0.958	0.961	0.751	4,030,590
2022-12-27	0.960	0.964	0.948	0.951	0.743	1,730,920
2022-12-23	0.956	0.964	0.950	0.956	0.746	1,570,540
2022-12-22	0.965	0.969	0.951	0.958	0.748	2,906,010
2022-12-21	0.964	0.970	0.957	0.964	0.753	1,792,103
2022-12-20	0.965	0.969	0.959	0.959	0.749	1,486,172
2022-12-19	0.971	0.979	0.966	0.971	0.759	2,129,280
2022-12-16	0.985	0.988	0.959	0.966	0.754	4,352,277
2022-12-15	1.007	1.007	0.990	0.992	0.775	3,704,781
2022-12-14	1.007	1.017	1.005	1.005	0.785	3,597,091
2022-12-13	1.022	1.032	1.004	1.004	0.784	1,896,673
2022-12-12	1.015	1.027	1.007	1.026	0.801	2,591,126
2022-12-09	1.006	1.025	1.004	1.025	0.801	2,040,349
2022-12-08	1.020	1.023	0.994	1.012	0.790	7,083,634
2022-12-07	1.037	1.080	1.012	1.035	0.808	6,572,883
2022-12-06	1.067	1.070	1.038	1.047	0.817	4,186,619
2022-12-05	1.090	1.095	1.063	1.070	0.836	3,468,370
2022-12-02	1.074	1.086	1.072	1.076	0.840	1,475,179
2022-12-01	1.091	1.095	1.080	1.087	0.849	2,042,592
2022-11-30	1.088	1.088	1.072	1.075	0.840	2,057,873
2022-11-29	1.084	1.087	1.073	1.074	0.839	1,912,126
2022-11-28	1.091	1.092	1.082	1.085	0.847	2,620,323
2022-11-25	1.098	1.102	1.090	1.090	0.851	2,410,255
2022-11-24	1.071	1.099	1.060	1.097	0.857	5,229,977
2022-11-23	1.113	1.122	1.099	1.122	0.841	3,521,334
2022-11-22	1.134	1.136	1.110	1.117	0.837	4,094,143
2022-11-21	1.137	1.158	1.134	1.158	0.868	1,910,676
2022-11-18	1.130	1.143	1.130	1.143	0.857	2,255,272
2022-11-17	1.128	1.133	1.113	1.123	0.842	5,833,144
2022-11-16	1.115	1.131	1.106	1.126	0.844	4,763,329
2022-11-15	1.160	1.160	1.094	1.122	0.841	15,084,900
2022-11-14	1.206	1.224	1.198	1.207	0.905	1,727,397
2022-11-11	1.215	1.218	1.190	1.206	0.904	3,687,054
2022-11-10	1.194	1.247	1.194	1.224	0.918	1,109,719
2022-11-09	1.233	1.234	1.195	1.203	0.902	1,542,700
2022-11-08	1.219	1.256	1.217	1.247	0.935	1,738,721
2022-11-07	1.200	1.225	1.199	1.220	0.915	969,451
2022-11-04	1.190	1.217	1.186	1.217	0.912	645,144
2022-11-03	1.204	1.207	1.186	1.193	0.894	1,096,366
2022-11-02	1.200	1.216	1.191	1.216	0.912	868,518
2022-11-01	1.200	1.211	1.199	1.202	0.901	4,026,745
2022-10-31	1.181	1.203	1.178	1.203	0.902	731,958
2022-10-28	1.155	1.180	1.155	1.180	0.885	1,040,708
2022-10-27	1.154	1.170	1.152	1.168	0.876	597,010
2022-10-26	1.160	1.165	1.153	1.163	0.872	731,597
2022-10-25	1.164	1.166	1.151	1.158	0.868	1,027,223
2022-10-24	1.168	1.169	1.146	1.158	0.868	1,337,017
2022-10-21	1.144	1.154	1.130	1.145	0.858	1,445,278
2022-10-20	1.170	1.184	1.145	1.157	0.867	2,178,012
2022-10-19	1.168	1.188	1.157	1.188	0.891	600,964
2022-10-18	1.171	1.176	1.159	1.169	0.877	1,096,297
2022-10-17	1.168	1.182	1.168	1.182	0.886	765,381

← NewerPage 17 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.