Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 8.815 | 8.849 | 8.770 | 8.849 | 8.849 | 3,634 |
| 2024-06-14 | 8.705 | 8.740 | 8.665 | 8.735 | 8.735 | 9,100 |
| 2024-06-13 | 8.825 | 8.840 | 8.725 | 8.771 | 8.771 | 4,940 |
| 2024-06-12 | 8.960 | 8.960 | 8.820 | 8.860 | 8.860 | 5,064 |
| 2024-06-11 | 8.880 | 8.920 | 8.840 | 8.911 | 8.911 | 102,363 |
| 2024-06-10 | 8.995 | 9.020 | 8.940 | 9.014 | 9.014 | 1,960 |
| 2024-06-07 | 9.105 | 9.140 | 9.000 | 9.098 | 9.098 | 5,353 |
| 2024-06-06 | 9.620 | 9.680 | 9.222 | 9.222 | 9.222 | 11,630 |
| 2024-06-05 | 9.850 | 9.860 | 9.730 | 9.778 | 9.778 | 14,050 |
| 2024-06-04 | 9.640 | 9.821 | 9.640 | 9.821 | 9.821 | 19,879 |
| 2024-06-03 | 9.660 | 9.780 | 9.660 | 9.772 | 9.772 | 8,085 |
| 2024-05-31 | 9.470 | 9.630 | 9.470 | 9.628 | 9.628 | 28,950 |
| 2024-05-30 | 9.320 | 9.526 | 9.320 | 9.526 | 9.526 | 190,205 |
| 2024-05-29 | 9.355 | 9.391 | 9.290 | 9.391 | 9.391 | 332,795 |
| 2024-05-28 | 9.410 | 9.470 | 9.388 | 9.466 | 9.466 | 114,361 |
| 2024-05-24 | 9.400 | 9.400 | 9.320 | 9.363 | 9.363 | 12,525 |
| 2024-05-23 | 9.480 | 9.490 | 9.330 | 9.429 | 9.429 | 17,191 |
| 2024-05-22 | 9.530 | 9.585 | 9.500 | 9.585 | 9.585 | 91,372 |
| 2024-05-21 | 9.602 | 9.630 | 9.490 | 9.572 | 9.572 | 3,006 |
| 2024-05-20 | 9.820 | 9.820 | 9.770 | 9.806 | 9.806 | 24,735 |
| 2024-05-17 | 9.755 | 9.810 | 9.720 | 9.801 | 9.801 | 79,320 |
| 2024-05-16 | 9.600 | 9.840 | 9.600 | 9.821 | 9.821 | 77,107 |
| 2024-05-15 | 9.400 | 9.670 | 9.400 | 9.626 | 9.626 | 24,320 |
| 2024-05-14 | 8.850 | 9.250 | 8.850 | 9.225 | 9.225 | 245,985 |
| 2024-05-13 | 8.790 | 8.890 | 8.770 | 8.791 | 8.791 | 14,403 |
| 2024-05-10 | 8.600 | 8.710 | 8.600 | 8.680 | 8.680 | 10,504 |
| 2024-05-09 | 8.550 | 8.600 | 8.519 | 8.519 | 8.519 | 14,915 |
| 2024-05-08 | 8.500 | 8.500 | 8.380 | 8.438 | 8.438 | 19,295 |
| 2024-05-07 | 8.670 | 8.670 | 8.510 | 8.526 | 8.526 | 6,999 |
| 2024-05-06 | 8.640 | 8.650 | 8.610 | 8.630 | 8.630 | 3,707 |
| 2024-05-03 | 8.611 | 8.620 | 8.550 | 8.587 | 8.587 | 16,078 |
| 2024-05-02 | 8.487 | 8.500 | 8.460 | 8.468 | 8.468 | 60,108 |
| 2024-05-01 | 8.430 | 8.450 | 8.390 | 8.430 | 8.430 | 233,682 |
| 2024-04-30 | 8.680 | 8.690 | 8.420 | 8.472 | 8.472 | 10,105 |
| 2024-04-29 | 8.640 | 8.784 | 8.640 | 8.784 | 8.784 | 209,731 |
| 2024-04-26 | 8.710 | 8.710 | 8.608 | 8.608 | 8.608 | 22,701 |
| 2024-04-25 | 8.580 | 8.619 | 8.500 | 8.618 | 8.618 | 19,625 |
| 2024-04-24 | 8.580 | 8.621 | 8.530 | 8.621 | 8.621 | 3,455 |
| 2024-04-23 | 8.618 | 8.730 | 8.610 | 8.656 | 8.656 | 41,162 |
| 2024-04-22 | 8.550 | 8.670 | 8.510 | 8.585 | 8.585 | 10,696 |
| 2024-04-19 | 8.289 | 8.352 | 8.260 | 8.330 | 8.330 | 40,779 |
| 2024-04-18 | 8.300 | 8.330 | 8.230 | 8.261 | 8.261 | 31,099 |
| 2024-04-17 | 8.270 | 8.340 | 8.220 | 8.277 | 8.277 | 37,218 |
| 2024-04-16 | 8.250 | 8.270 | 8.170 | 8.220 | 8.220 | 50,985 |
| 2024-04-15 | 8.388 | 8.390 | 8.289 | 8.359 | 8.359 | 11,626 |
| 2024-04-12 | 8.380 | 8.450 | 8.320 | 8.359 | 8.359 | 17,862 |
| 2024-04-11 | 8.400 | 8.410 | 8.310 | 8.353 | 8.353 | 100,516 |
| 2024-04-10 | 8.660 | 8.660 | 8.375 | 8.439 | 8.439 | 44,558 |
| 2024-04-09 | 8.590 | 8.720 | 8.590 | 8.622 | 8.622 | 22,814 |
| 2024-04-08 | 8.590 | 8.670 | 8.590 | 8.663 | 8.663 | 12,100 |
| 2024-04-05 | 8.700 | 8.700 | 8.560 | 8.650 | 8.650 | 101,804 |
| 2024-04-04 | 9.090 | 9.110 | 8.774 | 8.881 | 8.881 | 50,630 |
| 2024-04-03 | 8.910 | 9.115 | 8.878 | 8.985 | 8.985 | 14,803 |
| 2024-04-02 | 8.832 | 8.878 | 8.832 | 8.835 | 8.835 | 10,275 |
| 2024-03-28 | 8.880 | 8.970 | 8.860 | 8.901 | 8.901 | 20,983 |
| 2024-03-27 | 8.720 | 8.840 | 8.720 | 8.767 | 8.767 | 30,153 |
| 2024-03-26 | 8.650 | 8.700 | 8.600 | 8.673 | 8.673 | 12,412 |
| 2024-03-25 | 8.605 | 8.690 | 8.600 | 8.646 | 8.646 | 11,035 |
| 2024-03-22 | 8.720 | 8.750 | 8.590 | 8.624 | 8.624 | 150,816 |
| 2024-03-21 | 8.690 | 8.720 | 8.551 | 8.551 | 8.551 | 15,979 |
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.