Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 9.880 | 10.020 | 9.880 | 10.016 | 10.016 | 6,491 |
| 2024-09-06 | 10.154 | 10.154 | 9.950 | 10.077 | 10.077 | 6,480 |
| 2024-09-05 | 10.280 | 10.290 | 10.180 | 10.287 | 10.287 | 7,635 |
| 2024-09-04 | 9.950 | 10.105 | 9.940 | 10.105 | 10.105 | 7,199 |
| 2024-09-03 | 9.915 | 9.960 | 9.840 | 9.907 | 9.907 | 11,270 |
| 2024-09-02 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 0 |
| 2024-08-30 | 9.730 | 9.781 | 9.690 | 9.781 | 9.781 | 2,236 |
| 2024-08-29 | 9.810 | 9.810 | 9.690 | 9.744 | 9.744 | 37,323 |
| 2024-08-28 | 9.790 | 9.890 | 9.790 | 9.890 | 9.890 | 9,892 |
| 2024-08-27 | 9.840 | 9.892 | 9.820 | 9.892 | 9.892 | 5,349 |
| 2024-08-26 | 9.710 | 9.710 | 9.670 | 9.700 | 9.700 | 5,499 |
| 2024-08-23 | 9.630 | 9.764 | 9.620 | 9.764 | 9.764 | 4,912 |
| 2024-08-22 | 9.590 | 9.644 | 9.540 | 9.644 | 9.644 | 3,487 |
| 2024-08-21 | 9.600 | 9.613 | 9.550 | 9.613 | 9.613 | 5,517 |
| 2024-08-20 | 9.580 | 9.627 | 9.540 | 9.627 | 9.627 | 5,936 |
| 2024-08-19 | 9.715 | 9.804 | 9.710 | 9.804 | 9.804 | 56,357 |
| 2024-08-16 | 9.520 | 9.640 | 9.510 | 9.633 | 9.633 | 13,578 |
| 2024-08-15 | 9.650 | 9.650 | 9.520 | 9.575 | 9.575 | 2,071 |
| 2024-08-14 | 9.530 | 9.582 | 9.520 | 9.582 | 9.582 | 3,705 |
| 2024-08-13 | 9.450 | 9.480 | 9.420 | 9.456 | 9.456 | 6,891 |
| 2024-08-12 | 9.520 | 9.570 | 9.480 | 9.518 | 9.518 | 14,590 |
| 2024-08-09 | 9.430 | 9.460 | 9.405 | 9.419 | 9.419 | 18,055 |
| 2024-08-08 | 9.270 | 9.390 | 9.270 | 9.363 | 9.363 | 46,915 |
| 2024-08-07 | 9.232 | 9.340 | 9.220 | 9.312 | 9.312 | 6,938 |
| 2024-08-06 | 8.870 | 9.000 | 8.860 | 8.952 | 8.952 | 10,465 |
| 2024-08-05 | 9.200 | 9.200 | 8.730 | 8.854 | 8.854 | 37,665 |
| 2024-08-02 | 9.279 | 9.305 | 9.211 | 9.254 | 9.254 | 9,687 |
| 2024-08-01 | 9.295 | 9.310 | 9.190 | 9.226 | 9.226 | 9,970 |
| 2024-07-31 | 9.345 | 9.350 | 9.260 | 9.305 | 9.305 | 1,927 |
| 2024-07-30 | 9.370 | 9.400 | 9.350 | 9.383 | 9.383 | 2,032 |
| 2024-07-29 | 9.470 | 9.470 | 9.369 | 9.406 | 9.406 | 17,656 |
| 2024-07-26 | 9.370 | 9.440 | 9.310 | 9.411 | 9.411 | 1,638 |
| 2024-07-25 | 9.080 | 9.300 | 9.000 | 9.289 | 9.289 | 8,127 |
| 2024-07-24 | 9.061 | 9.101 | 9.061 | 9.100 | 9.100 | 5,145 |
| 2024-07-23 | 9.040 | 9.111 | 9.030 | 9.111 | 9.111 | 859 |
| 2024-07-22 | 9.049 | 9.094 | 9.025 | 9.094 | 9.094 | 2,513 |
| 2024-07-19 | 9.080 | 9.106 | 9.040 | 9.106 | 9.106 | 8,198 |
| 2024-07-18 | 9.230 | 9.240 | 9.140 | 9.199 | 9.199 | 2,002 |
| 2024-07-17 | 9.125 | 9.210 | 9.110 | 9.191 | 9.191 | 4,006 |
| 2024-07-16 | 8.985 | 9.020 | 8.960 | 8.983 | 8.983 | 2,274 |
| 2024-07-15 | 9.170 | 9.170 | 9.020 | 9.050 | 9.050 | 5,124 |
| 2024-07-12 | 9.190 | 9.210 | 9.150 | 9.160 | 9.160 | 12,399 |
| 2024-07-11 | 9.140 | 9.220 | 9.130 | 9.205 | 9.205 | 6,491 |
| 2024-07-10 | 9.120 | 9.330 | 9.120 | 9.294 | 9.294 | 7,168 |
| 2024-07-09 | 8.950 | 9.120 | 8.930 | 9.087 | 9.087 | 5,361 |
| 2024-07-08 | 9.060 | 9.060 | 8.990 | 9.036 | 9.036 | 4,916 |
| 2024-07-05 | 8.990 | 8.999 | 8.910 | 8.999 | 8.999 | 8,855 |
| 2024-07-04 | 8.837 | 8.837 | 8.837 | 8.837 | 8.837 | 0 |
| 2024-07-03 | 8.800 | 8.900 | 8.770 | 8.826 | 8.826 | 4,347 |
| 2024-07-02 | 8.780 | 8.790 | 8.690 | 8.742 | 8.742 | 26,463 |
| 2024-07-01 | 8.900 | 8.990 | 8.841 | 8.882 | 8.882 | 7,324 |
| 2024-06-28 | 8.810 | 8.860 | 8.780 | 8.818 | 8.818 | 2,426 |
| 2024-06-27 | 8.790 | 8.850 | 8.759 | 8.781 | 8.781 | 13,420 |
| 2024-06-26 | 8.765 | 8.820 | 8.758 | 8.801 | 8.801 | 4,692 |
| 2024-06-25 | 8.990 | 8.990 | 8.900 | 8.954 | 8.954 | 2,660 |
| 2024-06-24 | 9.110 | 9.173 | 9.100 | 9.173 | 9.173 | 9,273 |
| 2024-06-21 | 9.020 | 9.044 | 8.980 | 9.044 | 9.044 | 959 |
| 2024-06-20 | 9.000 | 9.169 | 9.000 | 9.169 | 9.169 | 7,551 |
| 2024-06-19 | 8.902 | 8.902 | 8.902 | 8.902 | 8.902 | 0 |
| 2024-06-18 | 8.951 | 8.965 | 8.890 | 8.965 | 8.965 | 6,683 |
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.