Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	8.690	8.760	8.650	8.760	8.760	5,174
2023-12-22	8.820	8.830	8.730	8.794	8.794	12,597
2023-12-21	8.728	8.790	8.700	8.732	8.732	77,816
2023-12-20	8.570	8.620	8.490	8.548	8.548	7,562
2023-12-19	8.570	8.591	8.475	8.516	8.516	21,391
2023-12-18	8.220	8.699	8.220	8.500	8.500	119,816
2023-12-15	8.365	8.460	8.178	8.219	8.219	84,246
2023-12-14	8.551	8.620	8.460	8.479	8.479	24,843
2023-12-13	8.260	8.260	8.110	8.159	8.159	180,806
2023-12-12	8.551	8.551	8.360	8.431	8.431	156,703
2023-12-11	8.705	8.710	8.580	8.603	8.603	45,090
2023-12-08	8.795	8.820	8.687	8.687	8.687	38,228
2023-12-07	8.962	8.962	8.777	8.777	8.777	42,354
2023-12-06	9.150	9.160	9.080	9.092	9.092	52,878
2023-12-05	9.075	9.090	9.026	9.026	9.026	10,270
2023-12-04	9.129	9.129	8.991	8.991	8.991	235,056
2023-12-01	9.030	9.245	9.020	9.054	9.054	26,146
2023-11-30	9.120	9.120	9.030	9.030	9.030	505,564
2023-11-29	9.000	9.110	8.990	8.991	8.991	468,640
2023-11-28	8.945	9.100	8.930	8.987	8.987	258,717
2023-11-27	9.065	9.070	8.956	8.956	8.956	306,682
2023-11-24	9.115	9.140	9.049	9.049	9.049	8,444
2023-11-23	8.536	9.335	8.536	9.335	9.335	13,675
2023-11-22	9.391	9.391	8.850	9.335	9.335	29,728
2023-11-21	9.338	9.380	9.300	9.342	9.342	29,496
2023-11-20	9.449	9.449	9.330	9.342	9.342	74,441
2023-11-17	9.350	9.410	9.320	9.332	9.332	310,896
2023-11-16	9.233	9.320	9.109	9.109	9.109	438,648
2023-11-15	9.071	9.170	9.045	9.045	9.045	417,136
2023-11-14	9.321	9.380	9.107	9.107	9.107	23,896
2023-11-13	9.501	9.580	9.480	9.485	9.485	16,731
2023-11-10	9.554	9.554	9.316	9.316	9.316	23,235
2023-11-09	9.535	9.599	9.532	9.532	9.532	822
2023-11-08	9.471	9.520	9.464	9.464	9.464	219
2023-11-07	9.700	9.710	9.610	9.614	9.614	1,688
2023-11-06	9.800	9.830	9.760	9.772	9.772	4,373
2023-11-03	9.719	9.790	9.650	9.739	9.739	8,739
2023-11-02	9.430	9.510	9.400	9.400	9.400	4,538
2023-11-01	9.249	9.260	9.109	9.109	9.109	4,125
2023-10-31	9.280	9.310	9.186	9.186	9.186	7,148
2023-10-30	9.367	9.420	9.327	9.327	9.327	88,220
2023-10-27	9.360	9.360	9.210	9.242	9.242	8,067
2023-10-26	9.150	9.170	9.073	9.073	9.073	7,706
2023-10-25	9.120	9.120	8.974	8.974	8.974	10,252
2023-10-24	9.268	9.300	9.188	9.188	9.188	19,299
2023-10-23	9.191	9.250	9.135	9.135	9.135	42,401
2023-10-20	9.249	9.350	9.197	9.197	9.197	75,525
2023-10-19	9.394	9.450	9.313	9.313	9.313	56,589
2023-10-18	9.590	9.620	9.435	9.435	9.435	20,905
2023-10-17	9.606	9.606	9.448	9.448	9.448	34,511
2023-10-16	9.600	9.620	9.150	9.442	9.442	2,693
2023-10-13	9.540	9.580	9.378	9.378	9.378	150,958
2023-10-12	9.630	9.640	9.481	9.481	9.481	199,639
2023-10-11	9.690	9.720	9.543	9.543	9.543	107,054
2023-10-10	9.610	9.640	9.487	9.487	9.487	15,232
2023-10-09	9.590	9.590	9.288	9.293	9.293	52,076
2023-10-06	9.440	9.440	9.100	9.117	9.117	30,420
2023-10-05	9.324	9.400	9.240	9.253	9.253	1,270
2023-10-04	9.330	9.330	9.107	9.107	9.107	3,509
2023-10-03	9.325	9.325	9.175	9.175	9.175	764

← NewerPage 13 of 21 · 1,229 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.