Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.576	1.600	1.572	1.600	1.165	4,243,753
2022-02-02	1.577	1.592	1.562	1.570	1.143	4,077,956
2022-02-01	1.545	1.549	1.522	1.534	1.117	2,167,760
2022-01-31	1.584	1.603	1.559	1.560	1.136	7,012,199
2022-01-28	1.520	1.540	1.507	1.531	1.114	2,942,531
2022-01-27	1.480	1.541	1.476	1.522	1.108	3,471,366
2022-01-26	1.501	1.526	1.494	1.509	1.098	4,379,028
2022-01-25	1.472	1.509	1.471	1.504	1.095	5,415,660
2022-01-24	1.468	1.501	1.460	1.472	1.071	11,010,580
2022-01-21	1.432	1.436	1.412	1.415	1.030	1,943,144
2022-01-20	1.463	1.472	1.451	1.460	1.063	1,957,753
2022-01-19	1.455	1.476	1.449	1.449	1.055	1,929,077
2022-01-18	1.430	1.486	1.430	1.465	1.066	3,522,606
2022-01-17	1.433	1.448	1.430	1.434	1.044	1,935,379
2022-01-14	1.411	1.435	1.410	1.423	1.036	1,572,035
2022-01-13	1.410	1.422	1.404	1.420	1.034	1,322,041
2022-01-12	1.413	1.419	1.409	1.410	1.026	844,770
2022-01-11	1.418	1.425	1.402	1.402	1.021	1,517,413
2022-01-10	1.400	1.442	1.396	1.412	1.028	4,167,026
2022-01-07	1.377	1.386	1.366	1.384	1.007	1,616,708
2022-01-06	1.377	1.394	1.374	1.376	1.002	1,091,442
2022-01-05	1.385	1.391	1.375	1.390	1.012	2,929,614
2022-01-04	1.366	1.406	1.366	1.395	1.015	5,750,841
2022-01-03	1.365	1.365	1.334	1.360	0.990	1,264,397
2021-12-30	1.344	1.346	1.339	1.345	0.979	842,630
2021-12-29	1.355	1.357	1.343	1.350	0.983	1,505,911
2021-12-28	1.330	1.349	1.330	1.342	0.977	877,099
2021-12-27	1.340	1.358	1.330	1.340	0.975	1,381,065
2021-12-23	1.339	1.354	1.337	1.353	0.985	2,791,808
2021-12-22	1.338	1.338	1.329	1.332	0.970	578,248
2021-12-21	1.320	1.342	1.316	1.340	0.975	1,813,562
2021-12-20	1.331	1.334	1.299	1.323	0.963	4,726,114
2021-12-17	1.325	1.355	1.325	1.352	0.984	3,060,870
2021-12-16	1.327	1.330	1.304	1.322	0.962	2,723,201
2021-12-15	1.355	1.355	1.311	1.311	0.954	2,091,343
2021-12-14	1.339	1.355	1.335	1.355	0.986	2,393,759
2021-12-13	1.332	1.353	1.327	1.332	0.970	1,320,680
2021-12-10	1.329	1.346	1.327	1.336	0.972	1,385,181
2021-12-09	1.338	1.352	1.338	1.350	0.983	1,130,983
2021-12-08	1.321	1.364	1.319	1.347	0.980	2,608,716
2021-12-07	1.351	1.356	1.331	1.331	0.969	2,009,479
2021-12-06	1.334	1.350	1.331	1.348	0.981	1,999,732
2021-12-03	1.322	1.322	1.299	1.309	0.953	2,287,135
2021-12-02	1.312	1.322	1.298	1.318	0.959	3,048,812
2021-12-01	1.297	1.344	1.297	1.329	0.967	2,184,032
2021-11-30	1.305	1.326	1.289	1.326	0.965	4,410,914
2021-11-29	1.325	1.350	1.317	1.350	0.983	2,637,827
2021-11-26	1.338	1.342	1.306	1.310	0.954	5,095,727
2021-11-25	1.364	1.377	1.354	1.377	1.002	3,552,182
2021-11-24	1.400	1.423	1.396	1.420	1.001	3,268,799
2021-11-23	1.408	1.418	1.390	1.390	0.980	1,566,164
2021-11-22	1.402	1.418	1.388	1.409	0.993	2,274,641
2021-11-19	1.383	1.385	1.359	1.372	0.967	3,132,332
2021-11-18	1.374	1.413	1.373	1.380	0.973	2,439,965
2021-11-17	1.414	1.414	1.368	1.382	0.974	3,368,313
2021-11-16	1.402	1.437	1.398	1.419	1.000	6,848,399
2021-11-15	1.349	1.355	1.332	1.338	0.943	1,925,308
2021-11-12	1.353	1.364	1.349	1.358	0.957	1,230,121
2021-11-11	1.332	1.357	1.331	1.348	0.950	2,274,806
2021-11-10	1.340	1.340	1.323	1.332	0.939	1,534,567

← NewerPage 21 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.