Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	1.470	1.478	1.425	1.440	1.048	1,260,088
2022-04-29	1.514	1.514	1.462	1.462	1.064	1,725,884
2022-04-28	1.520	1.530	1.515	1.518	1.105	387,555
2022-04-27	1.514	1.537	1.497	1.527	1.112	897,432
2022-04-26	1.544	1.556	1.531	1.533	1.116	1,015,943
2022-04-25	1.516	1.542	1.513	1.526	1.111	1,518,101
2022-04-22	1.558	1.565	1.536	1.541	1.122	1,238,732
2022-04-21	1.559	1.579	1.552	1.566	1.140	567,006
2022-04-20	1.588	1.588	1.553	1.565	1.139	1,256,277
2022-04-19	1.604	1.607	1.587	1.588	1.156	739,562
2022-04-14	1.600	1.629	1.590	1.612	1.173	977,673
2022-04-13	1.584	1.603	1.582	1.592	1.159	1,144,052
2022-04-12	1.569	1.585	1.563	1.567	1.141	1,099,841
2022-04-11	1.565	1.589	1.562	1.574	1.146	1,188,033
2022-04-08	1.554	1.570	1.546	1.554	1.131	1,183,495
2022-04-07	1.551	1.562	1.534	1.545	1.125	961,716
2022-04-06	1.518	1.546	1.509	1.529	1.113	2,030,589
2022-04-05	1.507	1.517	1.494	1.515	1.103	1,775,562
2022-04-04	1.530	1.530	1.507	1.518	1.105	1,838,583
2022-04-01	1.500	1.526	1.497	1.516	1.103	1,565,440
2022-03-31	1.498	1.515	1.490	1.490	1.085	2,055,773
2022-03-30	1.519	1.542	1.515	1.532	1.115	1,321,592
2022-03-29	1.532	1.532	1.510	1.510	1.099	1,741,621
2022-03-28	1.525	1.542	1.514	1.514	1.102	1,019,536
2022-03-25	1.500	1.523	1.496	1.513	1.101	1,321,840
2022-03-24	1.513	1.527	1.504	1.517	1.104	928,136
2022-03-23	1.543	1.543	1.501	1.510	1.099	1,342,743
2022-03-22	1.549	1.556	1.539	1.550	1.128	968,573
2022-03-21	1.536	1.560	1.535	1.560	1.136	1,927,464
2022-03-18	1.524	1.539	1.521	1.530	1.114	2,260,228
2022-03-17	1.509	1.510	1.482	1.486	1.082	1,904,660
2022-03-16	1.490	1.508	1.479	1.494	1.087	2,072,203
2022-03-15	1.441	1.475	1.439	1.473	1.072	2,373,823
2022-03-14	1.449	1.468	1.442	1.450	1.055	1,738,597
2022-03-11	1.437	1.449	1.421	1.431	1.042	3,348,310
2022-03-10	1.447	1.456	1.410	1.426	1.038	3,264,154
2022-03-09	1.469	1.475	1.395	1.435	1.045	6,119,640
2022-03-08	1.433	1.444	1.399	1.411	1.027	4,664,339
2022-03-07	1.460	1.489	1.414	1.465	1.066	4,301,624
2022-03-04	1.540	1.540	1.485	1.499	1.091	3,641,866
2022-03-03	1.568	1.570	1.549	1.549	1.128	2,019,404
2022-03-02	1.550	1.579	1.530	1.562	1.137	2,406,903
2022-03-01	1.589	1.604	1.527	1.527	1.112	3,573,756
2022-02-28	1.575	1.596	1.558	1.590	1.157	2,060,133
2022-02-25	1.565	1.600	1.548	1.596	1.162	3,019,077
2022-02-24	1.578	1.600	1.552	1.552	1.130	5,602,216
2022-02-23	1.638	1.645	1.623	1.630	1.186	2,248,229
2022-02-22	1.600	1.636	1.596	1.616	1.176	5,252,358
2022-02-21	1.643	1.654	1.616	1.616	1.176	1,946,635
2022-02-18	1.662	1.666	1.648	1.658	1.207	1,848,536
2022-02-17	1.669	1.669	1.636	1.645	1.197	1,254,926
2022-02-16	1.649	1.671	1.646	1.661	1.209	1,595,207
2022-02-15	1.635	1.661	1.635	1.661	1.209	1,901,924
2022-02-14	1.635	1.635	1.613	1.626	1.184	5,739,976
2022-02-11	1.644	1.660	1.633	1.660	1.208	3,179,194
2022-02-10	1.647	1.680	1.627	1.637	1.192	3,554,379
2022-02-09	1.635	1.658	1.634	1.656	1.205	2,959,866
2022-02-08	1.635	1.656	1.617	1.625	1.183	4,223,674
2022-02-07	1.599	1.636	1.591	1.629	1.186	3,434,888
2022-02-04	1.600	1.611	1.587	1.587	1.155	3,217,603

← NewerPage 20 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.