Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	9.531	9.531	9.311	9.311	9.311	2,385
2023-09-29	9.501	9.555	9.376	9.376	9.376	2,516
2023-09-28	9.640	9.649	9.484	9.484	9.484	3,255
2023-09-27	9.755	9.761	9.626	9.626	9.626	18,192
2023-09-26	9.862	9.921	9.822	9.822	9.822	21,477
2023-09-25	9.799	9.875	9.735	9.759	9.759	1,689
2023-09-22	10.088	10.088	9.939	9.939	9.939	6,976
2023-09-21	10.100	10.120	9.960	9.960	9.960	14,859
2023-09-20	10.159	10.179	10.046	10.046	10.046	6,622
2023-09-19	9.970	9.981	9.900	9.930	9.930	5,552
2023-09-18	9.871	9.915	9.834	9.834	9.834	15,416
2023-09-15	10.015	10.029	9.893	9.893	9.893	2,634
2023-09-14	9.950	10.011	9.927	9.927	9.927	17,274
2023-09-13	9.865	9.890	9.831	9.848	9.848	3,369
2023-09-12	9.715	9.765	9.646	9.646	9.646	5,011
2023-09-11	9.345	9.571	9.345	9.413	9.413	11,188
2023-09-08	9.209	9.215	9.142	9.142	9.142	2,799
2023-09-07	9.232	9.278	9.223	9.223	9.223	13,415
2023-09-06	9.249	9.269	9.163	9.163	9.163	16,009
2023-09-05	9.345	9.350	9.221	9.221	9.221	5,709
2023-09-04	9.355	9.355	9.355	9.355	9.355	0
2023-09-01	9.385	9.385	9.288	9.288	9.288	199
2023-08-31	9.395	9.395	9.277	9.277	9.277	589,381
2023-08-30	9.392	9.439	9.327	9.327	9.327	201,415
2023-08-29	9.249	9.295	9.151	9.151	9.151	13,534
2023-08-28	9.129	9.149	9.125	9.125	9.125	4,852
2023-08-25	9.070	9.070	8.947	8.947	8.947	1,596
2023-08-24	9.115	9.168	9.073	9.073	9.073	1,900
2023-08-23	9.040	9.191	9.038	9.073	9.073	3,715
2023-08-22	9.110	9.110	8.993	8.993	8.993	2,261
2023-08-21	9.121	9.121	8.956	8.956	8.956	44,903
2023-08-18	9.164	9.164	9.025	9.025	9.025	32,793
2023-08-17	9.135	9.151	9.036	9.036	9.036	710
2023-08-16	9.112	9.121	9.021	9.021	9.021	24,917
2023-08-15	9.139	9.140	9.040	9.040	9.040	5,003
2023-08-14	9.215	9.279	9.140	9.140	9.140	4,727
2023-08-11	9.340	9.340	9.243	9.243	9.243	623
2023-08-10	9.381	9.410	9.319	9.319	9.319	25,321
2023-08-09	9.240	9.321	9.240	9.241	9.241	13,702
2023-08-08	9.229	9.255	9.154	9.154	9.154	4,501
2023-08-07	9.381	9.390	9.282	9.282	9.282	8,344
2023-08-04	9.332	9.475	9.330	9.391	9.391	1,710
2023-08-03	9.780	9.780	9.187	9.187	9.187	5,522
2023-08-02	9.790	9.790	9.375	9.375	9.375	40,871
2023-08-01	9.522	9.550	9.428	9.428	9.428	4,173
2023-07-31	9.675	9.750	9.577	9.577	9.577	8,128
2023-07-28	9.780	9.828	9.745	9.745	9.745	6,481
2023-07-27	9.890	9.890	9.770	9.785	9.785	25,144
2023-07-26	9.900	10.051	9.890	10.019	10.019	16,559
2023-07-25	9.830	9.830	9.740	9.762	9.762	1,271
2023-07-24	9.800	9.905	9.760	9.807	9.807	22,285
2023-07-21	9.560	9.560	9.443	9.443	9.443	5,921
2023-07-20	9.581	9.619	9.497	9.497	9.497	9,878
2023-07-19	9.500	9.600	9.465	9.465	9.465	4,992
2023-07-18	9.330	9.429	9.310	9.344	9.344	38,371
2023-07-17	9.590	9.590	9.404	9.404	9.404	13,765
2023-07-14	9.600	9.609	9.472	9.472	9.472	18,603
2023-07-13	9.515	9.565	9.432	9.432	9.432	821
2023-07-12	9.470	9.522	9.442	9.442	9.442	4,346
2023-07-11	9.150	9.288	9.150	9.162	9.162	197

← NewerPage 14 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.