Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	9.139	9.170	9.054	9.054	9.054	3,762
2023-07-07	9.012	9.140	9.012	9.068	9.068	47,556
2023-07-06	9.099	9.099	8.981	8.981	8.981	902
2023-07-05	9.320	9.320	9.220	9.242	9.242	3,508
2023-07-04	9.465	9.465	9.465	9.465	9.465	0
2023-07-03	9.440	9.465	9.431	9.431	9.431	561
2023-06-30	9.460	9.465	9.404	9.404	9.404	451
2023-06-29	9.330	9.400	9.330	9.380	9.380	55,526
2023-06-28	9.345	9.370	9.290	9.290	9.290	6,333
2023-06-27	9.150	9.350	9.150	9.259	9.259	34,320
2023-06-26	9.072	9.079	8.905	8.905	8.905	29,108
2023-06-23	9.162	9.255	9.162	9.239	9.239	12,336
2023-06-22	9.180	9.200	9.163	9.163	9.163	601
2023-06-21	9.250	9.260	9.220	9.260	9.260	238,251
2023-06-20	9.380	9.390	9.297	9.297	9.297	222,017
2023-06-19	9.445	9.445	9.445	9.445	9.445	0
2023-06-16	9.506	9.506	9.443	9.443	9.443	93,006
2023-06-15	9.315	9.470	9.315	9.414	9.414	9,329
2023-06-14	9.217	9.302	9.217	9.247	9.247	9,155
2023-06-13	9.001	9.191	9.001	9.130	9.130	79,627
2023-06-12	9.160	9.165	9.069	9.114	9.114	16,489
2023-06-09	9.368	9.420	9.345	9.420	9.420	11,291
2023-06-08	9.283	9.335	9.228	9.294	9.294	60,263
2023-06-07	9.710	9.791	9.710	9.779	9.779	27,759
2023-06-06	9.479	9.589	9.460	9.544	9.544	4,270
2023-06-05	9.670	9.720	9.600	9.670	9.670	132,456
2023-06-02	9.465	9.510	9.441	9.441	9.441	3,709
2023-06-01	9.519	9.532	9.500	9.532	9.532	8,607
2023-05-31	9.519	9.545	9.400	9.465	9.465	8,577
2023-05-30	9.700	9.700	9.580	9.649	9.649	8,751
2023-05-26	9.735	9.805	9.699	9.801	9.801	252,133
2023-05-25	10.020	10.142	9.878	9.998	9.998	232,379
2023-05-24	10.260	10.312	10.210	10.312	10.312	54,413
2023-05-23	10.300	10.449	10.270	10.445	10.445	2,959
2023-05-22	10.165	10.280	10.085	10.141	10.141	78,875
2023-05-19	10.265	10.402	10.259	10.334	10.334	3,115
2023-05-18	10.195	10.291	10.195	10.291	10.291	5,279
2023-05-17	10.238	10.265	10.208	10.265	10.265	19,476
2023-05-16	10.595	10.595	10.089	10.413	10.413	131,574
2023-05-15	11.105	11.263	11.105	11.263	11.263	2,521
2023-05-12	11.185	11.219	11.145	11.206	11.206	1,736
2023-05-11	11.321	11.394	11.269	11.394	11.394	829
2023-05-10	11.722	11.722	11.600	11.702	11.702	917
2023-05-09	11.912	11.912	11.845	11.894	11.894	408
2023-05-08	11.935	11.960	11.842	11.950	11.950	22,305
2023-05-05	11.855	11.988	11.842	11.988	11.988	22,324
2023-05-04	11.979	11.979	11.840	11.883	11.883	51,080
2023-05-03	12.025	12.051	11.969	12.051	12.051	3,164
2023-05-02	11.728	11.730	11.620	11.674	11.674	242,001
2023-04-28	12.005	12.054	11.930	12.054	12.054	53,351
2023-04-27	11.820	11.982	11.820	11.957	11.957	3,250
2023-04-26	11.424	11.756	11.424	11.756	11.756	8,376
2023-04-25	11.298	11.400	11.230	11.320	11.320	238,970
2023-04-24	11.234	11.234	11.114	11.177	11.177	28,093
2023-04-21	11.205	11.241	11.130	11.241	11.241	501
2023-04-20	11.220	11.220	11.115	11.186	11.186	1,492
2023-04-19	11.225	11.303	11.225	11.303	11.303	253
2023-04-18	11.358	11.435	11.358	11.435	11.435	3,000
2023-04-17	11.382	11.382	11.382	11.382	11.382	0
2023-04-14	11.475	11.475	11.378	11.445	11.445	25,282

← NewerPage 15 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.