Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-07-22	1.516	1.522	1.512	1.520	1.139	946,193
2022-07-21	1.517	1.518	1.505	1.507	1.130	735,305
2022-07-20	1.540	1.549	1.521	1.524	1.143	665,723
2022-07-19	1.530	1.541	1.527	1.541	1.155	797,644
2022-07-18	1.521	1.548	1.516	1.516	1.136	605,032
2022-07-15	1.513	1.530	1.500	1.518	1.138	446,710
2022-07-14	1.529	1.529	1.510	1.510	1.132	391,108
2022-07-13	1.523	1.532	1.518	1.530	1.147	252,466
2022-07-12	1.524	1.532	1.513	1.531	1.147	518,510
2022-07-11	1.518	1.527	1.512	1.512	1.133	724,055
2022-07-08	1.516	1.528	1.500	1.500	1.124	664,892
2022-07-07	1.498	1.513	1.497	1.509	1.131	342,771
2022-07-06	1.503	1.518	1.487	1.494	1.120	586,213
2022-07-05	1.497	1.500	1.479	1.480	1.109	679,649
2022-07-04	1.497	1.521	1.497	1.511	1.133	1,042,397
2022-07-01	1.475	1.480	1.467	1.477	1.108	529,741
2022-06-30	1.480	1.487	1.471	1.471	1.103	1,249,934
2022-06-29	1.465	1.484	1.463	1.484	1.113	491,964
2022-06-28	1.497	1.507	1.488	1.506	1.129	511,994
2022-06-27	1.484	1.490	1.483	1.488	1.115	458,491
2022-06-24	1.480	1.492	1.480	1.492	1.118	563,647
2022-06-23	1.475	1.490	1.474	1.479	1.108	628,713
2022-06-22	1.470	1.487	1.460	1.487	1.115	3,140,711
2022-06-21	1.498	1.502	1.491	1.502	1.126	862,765
2022-06-20	1.483	1.498	1.475	1.498	1.123	349,668
2022-06-17	1.483	1.494	1.477	1.491	1.118	539,469
2022-06-16	1.471	1.487	1.469	1.485	1.113	933,633
2022-06-15	1.468	1.484	1.463	1.475	1.105	1,109,250
2022-06-14	1.484	1.485	1.460	1.460	1.094	533,221
2022-06-13	1.481	1.502	1.477	1.492	1.118	680,600
2022-06-10	1.484	1.497	1.479	1.485	1.113	658,597
2022-06-09	1.473	1.509	1.473	1.509	1.131	567,767
2022-06-08	1.490	1.491	1.464	1.469	1.101	845,442
2022-06-07	1.489	1.501	1.484	1.492	1.118	645,907
2022-06-06	1.479	1.496	1.472	1.487	1.115	583,841
2022-06-03	1.480	1.492	1.465	1.471	1.103	458,398
2022-06-02	1.530	1.546	1.474	1.481	1.110	2,074,751
2022-06-01	1.511	1.516	1.496	1.496	1.122	652,046
2022-05-31	1.548	1.565	1.546	1.551	1.129	585,705
2022-05-30	1.548	1.550	1.530	1.548	1.127	611,655
2022-05-27	1.560	1.560	1.545	1.550	1.128	1,047,028
2022-05-26	1.556	1.566	1.543	1.565	1.139	298,554
2022-05-25	1.550	1.568	1.546	1.546	1.125	1,403,782
2022-05-24	1.503	1.527	1.500	1.526	1.111	1,059,068
2022-05-23	1.471	1.517	1.470	1.500	1.092	1,414,801
2022-05-20	1.429	1.462	1.429	1.446	1.053	903,977
2022-05-19	1.413	1.428	1.393	1.428	1.039	686,857
2022-05-18	1.436	1.436	1.414	1.422	1.035	1,013,233
2022-05-17	1.401	1.455	1.387	1.433	1.043	1,924,448
2022-05-16	1.456	1.462	1.427	1.430	1.041	1,275,647
2022-05-13	1.403	1.407	1.387	1.403	1.021	2,024,957
2022-05-12	1.408	1.426	1.402	1.426	1.038	568,747
2022-05-11	1.410	1.419	1.391	1.404	1.022	2,129,469
2022-05-10	1.409	1.422	1.402	1.415	1.030	1,579,459
2022-05-09	1.424	1.427	1.403	1.403	1.021	649,891
2022-05-06	1.460	1.460	1.419	1.430	1.041	1,948,756
2022-05-05	1.479	1.486	1.466	1.473	1.072	855,321
2022-05-04	1.488	1.488	1.473	1.476	1.075	282,635

← NewerPage 19 of 22 · 1,280 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.