Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 8.420 | 8.660 | 8.410 | 8.552 | 8.552 | 178,729 |
| 2024-03-19 | 8.545 | 8.560 | 8.453 | 8.453 | 8.453 | 15,306 |
| 2024-03-18 | 8.830 | 8.830 | 8.573 | 8.573 | 8.573 | 99,172 |
| 2024-03-15 | 8.610 | 9.060 | 8.610 | 8.899 | 8.899 | 167,372 |
| 2024-03-14 | 8.601 | 8.620 | 8.425 | 8.425 | 8.425 | 332,291 |
| 2024-03-13 | 8.740 | 8.750 | 8.513 | 8.513 | 8.513 | 145,203 |
| 2024-03-12 | 9.190 | 9.220 | 8.860 | 8.860 | 8.860 | 33,246 |
| 2024-03-11 | 9.240 | 9.240 | 8.984 | 8.984 | 8.984 | 35,403 |
| 2024-03-08 | 9.171 | 9.290 | 9.120 | 9.138 | 9.138 | 31,115 |
| 2024-03-07 | 8.930 | 9.140 | 8.925 | 8.925 | 8.925 | 42,953 |
| 2024-03-06 | 9.120 | 9.120 | 8.873 | 8.873 | 8.873 | 28,018 |
| 2024-03-05 | 8.895 | 9.195 | 8.895 | 8.948 | 8.948 | 58,256 |
| 2024-03-04 | 8.930 | 8.981 | 8.824 | 8.824 | 8.824 | 46,328 |
| 2024-03-01 | 8.940 | 9.150 | 8.879 | 8.916 | 8.916 | 65,344 |
| 2024-02-29 | 8.630 | 9.030 | 8.630 | 8.743 | 8.743 | 305,502 |
| 2024-02-28 | 8.800 | 8.800 | 8.600 | 8.641 | 8.641 | 26,196 |
| 2024-02-27 | 8.650 | 8.800 | 8.580 | 8.676 | 8.676 | 63,538 |
| 2024-02-26 | 8.430 | 8.470 | 8.382 | 8.382 | 8.382 | 245,367 |
| 2024-02-23 | 8.275 | 8.559 | 8.211 | 8.400 | 8.400 | 77,702 |
| 2024-02-22 | 8.550 | 8.550 | 8.298 | 8.298 | 8.298 | 53,356 |
| 2024-02-21 | 8.545 | 8.545 | 8.320 | 8.320 | 8.320 | 52,421 |
| 2024-02-20 | 8.505 | 8.650 | 8.492 | 8.492 | 8.492 | 44,589 |
| 2024-02-19 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2024-02-16 | 8.450 | 8.470 | 8.260 | 8.260 | 8.260 | 16,957 |
| 2024-02-15 | 8.299 | 8.580 | 8.280 | 8.379 | 8.379 | 61,409 |
| 2024-02-14 | 8.520 | 8.572 | 8.204 | 8.204 | 8.204 | 966,399 |
| 2024-02-13 | 8.165 | 8.335 | 8.040 | 8.084 | 8.084 | 645,503 |
| 2024-02-12 | 8.090 | 8.260 | 8.080 | 8.105 | 8.105 | 23,865 |
| 2024-02-09 | 8.080 | 8.120 | 7.956 | 7.956 | 7.956 | 280,964 |
| 2024-02-08 | 8.170 | 8.200 | 8.006 | 8.006 | 8.006 | 5,192 |
| 2024-02-07 | 8.350 | 8.350 | 8.034 | 8.034 | 8.034 | 18,803 |
| 2024-02-06 | 8.400 | 8.460 | 8.330 | 8.330 | 8.330 | 7,375 |
| 2024-02-05 | 8.600 | 8.600 | 8.305 | 8.305 | 8.305 | 11,540 |
| 2024-02-02 | 8.800 | 8.800 | 8.683 | 8.683 | 8.683 | 1,636 |
| 2024-02-01 | 8.650 | 8.740 | 8.532 | 8.532 | 8.532 | 1,546 |
| 2024-01-31 | 8.658 | 8.720 | 8.573 | 8.573 | 8.573 | 18,851 |
| 2024-01-30 | 8.990 | 8.990 | 8.708 | 8.708 | 8.708 | 23,204 |
| 2024-01-29 | 8.960 | 8.960 | 8.786 | 8.786 | 8.786 | 8,433 |
| 2024-01-26 | 9.001 | 9.142 | 8.980 | 9.002 | 9.002 | 21,786 |
| 2024-01-25 | 8.820 | 8.820 | 8.652 | 8.652 | 8.652 | 9,673 |
| 2024-01-24 | 8.940 | 8.964 | 8.789 | 8.789 | 8.789 | 9,987 |
| 2024-01-23 | 8.840 | 8.890 | 8.758 | 8.758 | 8.758 | 300,390 |
| 2024-01-22 | 8.750 | 8.780 | 8.650 | 8.665 | 8.665 | 85,254 |
| 2024-01-19 | 8.580 | 8.670 | 8.544 | 8.577 | 8.577 | 8,796 |
| 2024-01-18 | 8.570 | 8.570 | 8.352 | 8.352 | 8.352 | 76,419 |
| 2024-01-17 | 8.576 | 8.576 | 8.450 | 8.464 | 8.464 | 35,836 |
| 2024-01-16 | 9.180 | 9.180 | 8.515 | 8.529 | 8.529 | 25,589 |
| 2024-01-15 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-01-12 | 8.670 | 8.710 | 8.611 | 8.611 | 8.611 | 557,892 |
| 2024-01-11 | 8.730 | 8.730 | 8.531 | 8.531 | 8.531 | 5,924 |
| 2024-01-10 | 8.890 | 8.890 | 8.740 | 8.740 | 8.740 | 8,824 |
| 2024-01-09 | 8.959 | 8.980 | 8.894 | 8.894 | 8.894 | 2,390 |
| 2024-01-08 | 8.890 | 8.980 | 8.890 | 8.923 | 8.923 | 7,424 |
| 2024-01-05 | 8.919 | 9.025 | 8.919 | 8.977 | 8.977 | 22,099 |
| 2024-01-04 | 8.950 | 8.985 | 8.945 | 8.947 | 8.947 | 4,405 |
| 2024-01-03 | 8.875 | 8.910 | 8.779 | 8.779 | 8.779 | 7,373 |
| 2024-01-02 | 8.782 | 8.910 | 8.760 | 8.807 | 8.807 | 8,874 |
| 2023-12-29 | 8.710 | 8.740 | 8.660 | 8.740 | 8.740 | 2,130 |
| 2023-12-28 | 8.745 | 8.760 | 8.700 | 8.723 | 8.723 | 7,121 |
| 2023-12-27 | 8.729 | 8.773 | 8.725 | 8.767 | 8.767 | 486 |
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.