Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.840 | 16.050 | 15.790 | 15.920 | 15.920 | 984 |
| 2026-10-19 | 15.990 | 16.020 | 15.950 | 15.950 | 15.950 | 254 |
| 2026-10-16 | 15.980 | 16.230 | 15.970 | 16.130 | 16.130 | 375 |
| 2026-10-15 | 15.770 | 15.920 | 15.750 | 15.816 | 15.816 | 642 |
| 2026-10-14 | 15.400 | 15.490 | 15.290 | 15.490 | 15.490 | 921 |
| 2026-10-13 | 15.660 | 15.660 | 15.480 | 15.560 | 15.560 | 275 |
| 2026-10-12 | 15.280 | 15.540 | 15.280 | 15.390 | 15.390 | 563 |
| 2026-10-09 | 15.830 | 15.870 | 15.520 | 15.570 | 15.570 | 3,439 |
| 2026-10-08 | 16.630 | 16.630 | 16.350 | 16.490 | 16.490 | 1,233 |
| 2026-10-07 | 16.590 | 16.930 | 16.550 | 16.910 | 16.910 | 453 |
| 2026-10-06 | 16.840 | 16.840 | 16.460 | 16.560 | 16.560 | 901 |
| 2026-10-05 | 16.700 | 16.850 | 16.700 | 16.810 | 16.810 | 344 |
| 2026-10-02 | 16.710 | 16.840 | 16.670 | 16.800 | 16.800 | 284 |
| 2026-10-01 | 15.960 | 16.340 | 15.960 | 16.300 | 16.300 | 450 |
| 2026-09-30 | 16.520 | 16.520 | 16.230 | 16.230 | 16.230 | 1,752 |
| 2026-09-29 | 16.330 | 16.430 | 16.210 | 16.280 | 16.280 | 1,967 |
| 2026-09-28 | 16.815 | 16.842 | 16.590 | 16.615 | 16.615 | 609 |
| 2026-09-25 | 16.565 | 16.590 | 16.541 | 16.570 | 16.570 | 189 |
| 2026-09-24 | 16.572 | 16.600 | 16.480 | 16.503 | 16.503 | 92,370 |
| 2026-09-23 | 16.241 | 16.430 | 16.240 | 16.410 | 16.410 | 7,899 |
| 2026-09-22 | 17.080 | 17.080 | 16.630 | 16.650 | 16.650 | 1,744 |
| 2026-09-21 | 16.820 | 17.070 | 16.820 | 17.060 | 17.060 | 332 |
| 2026-09-18 | 17.350 | 17.350 | 16.670 | 16.940 | 16.940 | 1,754 |
| 2026-09-17 | 17.500 | 17.580 | 17.470 | 17.540 | 17.540 | 539 |
| 2026-09-16 | 17.520 | 17.615 | 17.460 | 17.541 | 17.541 | 284 |
| 2026-09-15 | 17.550 | 17.660 | 17.550 | 17.660 | 17.660 | 637 |
| 2026-09-14 | 17.400 | 17.600 | 17.370 | 17.597 | 17.597 | 1,815 |
| 2026-09-11 | 17.240 | 17.490 | 17.240 | 17.371 | 17.371 | 4,650 |
| 2026-09-10 | 17.010 | 17.420 | 17.010 | 17.290 | 17.290 | 1,346 |
| 2026-09-09 | 17.300 | 17.500 | 17.120 | 17.170 | 17.170 | 241 |
| 2026-09-08 | 16.830 | 17.330 | 16.830 | 17.330 | 17.330 | 5,560 |
| 2026-09-04 | 16.780 | 17.135 | 16.640 | 16.974 | 16.974 | 3,837 |
| 2026-09-03 | 16.500 | 16.690 | 16.500 | 16.534 | 16.534 | 2,454 |
| 2026-09-02 | 15.940 | 16.180 | 15.920 | 16.125 | 16.125 | 103 |
| 2026-09-01 | 16.050 | 16.165 | 16.020 | 16.165 | 16.165 | 14,425 |
| 2026-08-31 | 16.080 | 16.080 | 16.000 | 16.040 | 16.040 | 257 |
| 2026-08-28 | 15.980 | 16.010 | 15.910 | 15.970 | 15.970 | 1,923 |
| 2026-08-27 | 15.710 | 15.910 | 15.670 | 15.870 | 15.870 | 373 |
| 2026-08-26 | 16.000 | 16.000 | 15.910 | 15.950 | 15.950 | 55 |
| 2026-08-25 | 15.930 | 16.080 | 15.820 | 16.075 | 16.075 | 701 |
| 2026-08-24 | 15.910 | 15.990 | 15.790 | 15.980 | 15.980 | 403 |
| 2026-08-21 | 16.020 | 16.020 | 15.860 | 15.930 | 15.930 | 328 |
| 2026-08-20 | 16.110 | 16.140 | 16.020 | 16.050 | 16.050 | 131 |
| 2026-08-19 | 16.140 | 16.250 | 16.130 | 16.200 | 16.200 | 44 |
| 2026-08-18 | 16.250 | 16.330 | 16.160 | 16.170 | 16.170 | 79 |
| 2026-08-17 | 16.450 | 16.450 | 16.150 | 16.160 | 16.160 | 1,039 |
| 2026-08-14 | 16.020 | 16.430 | 16.020 | 16.400 | 16.400 | 1,227 |
| 2026-08-13 | 16.090 | 16.200 | 15.980 | 16.200 | 16.200 | 195 |
| 2026-08-12 | 15.960 | 16.120 | 15.960 | 16.030 | 16.030 | 150 |
| 2026-08-11 | 15.720 | 15.950 | 15.720 | 15.930 | 15.930 | 159 |
| 2026-08-10 | 16.190 | 16.190 | 15.740 | 15.760 | 15.760 | 1,363 |
| 2026-08-07 | 16.070 | 16.220 | 16.030 | 16.180 | 16.180 | 7,387 |
| 2026-08-06 | 15.800 | 16.020 | 15.800 | 15.990 | 15.990 | 499 |
| 2026-08-05 | 15.500 | 15.540 | 15.300 | 15.315 | 15.315 | 912 |
| 2026-08-04 | 16.100 | 16.100 | 15.620 | 15.660 | 15.660 | 1,765 |
| 2026-08-03 | 15.830 | 16.040 | 15.570 | 15.610 | 15.610 | 2,815 |
| 2026-07-31 | 15.730 | 15.860 | 15.502 | 15.830 | 15.830 | 4,015 |
| 2026-07-30 | 16.280 | 16.300 | 15.970 | 16.020 | 16.020 | 281 |
| 2026-07-29 | 16.260 | 16.280 | 16.110 | 16.150 | 16.150 | 609 |
| 2026-07-28 | 16.100 | 16.400 | 16.100 | 16.351 | 16.351 | 4,941 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.