Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.184	1.184	1.157	1.168	0.876	835,112
2022-10-13	1.134	1.186	1.134	1.164	0.873	2,139,999
2022-10-12	1.158	1.163	1.125	1.159	0.869	2,300,249
2022-10-11	1.166	1.176	1.160	1.174	0.880	636,277
2022-10-10	1.159	1.186	1.159	1.171	0.878	879,194
2022-10-07	1.172	1.179	1.154	1.158	0.868	1,141,477
2022-10-06	1.186	1.189	1.172	1.172	0.879	1,023,996
2022-10-05	1.217	1.219	1.182	1.187	0.890	1,276,864
2022-10-04	1.226	1.252	1.215	1.215	0.911	1,395,267
2022-10-03	1.161	1.217	1.158	1.203	0.902	1,965,151
2022-09-30	1.171	1.188	1.159	1.167	0.875	867,600
2022-09-29	1.186	1.186	1.158	1.167	0.875	931,358
2022-09-28	1.192	1.196	1.160	1.193	0.894	2,727,289
2022-09-27	1.215	1.220	1.200	1.200	0.900	823,003
2022-09-26	1.217	1.219	1.187	1.204	0.902	1,529,922
2022-09-23	1.259	1.266	1.224	1.239	0.929	1,721,538
2022-09-22	1.246	1.271	1.246	1.260	0.945	982,654
2022-09-21	1.245	1.277	1.236	1.277	0.957	565,322
2022-09-20	1.247	1.254	1.223	1.223	0.917	1,922,603
2022-09-19	1.255	1.297	1.239	1.241	0.930	813,064
2022-09-16	1.259	1.281	1.242	1.244	0.932	1,188,378
2022-09-15	1.254	1.310	1.243	1.270	0.952	3,940,853
2022-09-14	1.265	1.268	1.248	1.258	0.943	1,947,501
2022-09-13	1.281	1.292	1.271	1.274	0.955	1,629,014
2022-09-12	1.263	1.293	1.257	1.290	0.967	1,945,711
2022-09-09	1.258	1.276	1.258	1.270	0.952	2,282,887
2022-09-08	1.281	1.283	1.256	1.269	0.951	2,864,819
2022-09-07	1.323	1.324	1.284	1.284	0.962	2,134,739
2022-09-06	1.316	1.338	1.316	1.321	0.990	434,031
2022-09-05	1.319	1.320	1.300	1.320	0.990	865,606
2022-09-02	1.310	1.338	1.306	1.333	0.999	1,685,497
2022-09-01	1.344	1.344	1.310	1.317	0.987	2,466,834
2022-08-31	1.368	1.368	1.342	1.356	1.016	1,570,365
2022-08-30	1.362	1.378	1.353	1.359	1.019	968,692
2022-08-29	1.360	1.380	1.350	1.361	1.020	477,989
2022-08-26	1.392	1.392	1.363	1.366	1.024	1,406,353
2022-08-25	1.389	1.395	1.382	1.391	1.043	1,113,070
2022-08-24	1.390	1.399	1.380	1.386	1.039	1,060,993
2022-08-23	1.414	1.418	1.396	1.396	1.047	2,146,859
2022-08-22	1.445	1.445	1.420	1.422	1.066	674,851
2022-08-19	1.439	1.450	1.430	1.436	1.077	800,776
2022-08-18	1.438	1.446	1.431	1.445	1.084	164,701
2022-08-17	1.474	1.476	1.440	1.447	1.085	779,510
2022-08-16	1.446	1.471	1.446	1.468	1.101	1,126,544
2022-08-15	1.445	1.450	1.432	1.450	1.087	254,445
2022-08-12	1.438	1.448	1.426	1.448	1.085	537,032
2022-08-11	1.437	1.442	1.426	1.438	1.078	614,092
2022-08-10	1.451	1.462	1.432	1.454	1.090	831,102
2022-08-09	1.430	1.456	1.424	1.452	1.089	678,349
2022-08-08	1.447	1.450	1.429	1.443	1.082	743,179
2022-08-05	1.420	1.453	1.413	1.447	1.085	2,157,836
2022-08-04	1.427	1.427	1.409	1.414	1.060	1,562,951
2022-08-03	1.445	1.447	1.422	1.447	1.085	917,177
2022-08-02	1.443	1.462	1.440	1.445	1.083	812,150
2022-08-01	1.446	1.465	1.441	1.443	1.082	641,593
2022-07-29	1.422	1.456	1.414	1.449	1.086	1,306,221
2022-07-28	1.446	1.446	1.416	1.441	1.081	1,146,817
2022-07-27	1.450	1.458	1.430	1.449	1.086	1,097,512
2022-07-26	1.514	1.514	1.453	1.462	1.096	927,708
2022-07-25	1.507	1.523	1.507	1.521	1.141	537,526

← NewerPage 18 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.