Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	11.435	11.486	11.435	11.486	11.486	5,625
2023-04-12	11.408	11.469	11.408	11.469	11.469	7,699
2023-04-11	11.415	11.450	11.415	11.450	11.450	500
2023-04-06	11.347	11.347	11.347	11.347	11.347	0
2023-04-05	11.090	11.140	11.090	11.138	11.138	13,503
2023-04-04	11.000	11.000	10.890	10.949	10.949	15,601
2023-04-03	11.090	11.090	11.038	11.090	11.090	1,813
2023-03-31	11.025	11.042	11.020	11.042	11.042	20,327
2023-03-30	11.078	11.095	11.038	11.086	11.086	1,594
2023-03-29	11.080	11.080	11.010	11.059	11.059	1,545
2023-03-28	10.880	10.880	10.880	10.880	10.880	0
2023-03-27	10.908	10.935	10.878	10.935	10.935	901
2023-03-24	10.838	10.838	10.762	10.831	10.831	1,087
2023-03-23	11.098	11.188	11.040	11.188	11.188	2,600
2023-03-22	11.140	11.260	11.140	11.177	11.177	1,610
2023-03-21	11.250	11.302	11.235	11.302	11.302	102,516
2023-03-20	11.155	11.333	11.155	11.333	11.333	812
2023-03-17	11.040	11.040	10.945	10.970	10.970	2,708
2023-03-16	11.200	11.239	11.180	11.224	11.224	200,831
2023-03-15	11.348	11.430	11.205	11.312	11.312	92,368
2023-03-14	11.670	11.683	11.632	11.683	11.683	113,807
2023-03-13	11.659	11.680	11.505	11.632	11.632	25,473
2023-03-10	11.755	11.927	11.720	11.927	11.927	227,840
2023-03-09	11.688	11.775	11.658	11.756	11.756	82,870
2023-03-08	11.680	11.686	11.482	11.686	11.686	408,276
2023-03-07	11.850	11.850	11.552	11.719	11.719	13,941
2023-03-06	12.121	12.177	11.898	12.177	12.177	7,632
2023-03-03	12.100	12.100	12.100	12.100	12.100	0
2023-03-02	11.889	11.907	11.815	11.907	11.907	289
2023-03-01	12.014	12.014	12.000	12.014	12.014	2,039
2023-02-28	12.145	12.145	12.071	12.080	12.080	101,495
2023-02-27	12.040	12.128	12.040	12.113	12.113	7,796
2023-02-24	11.822	11.859	11.702	11.842	11.842	3,794
2023-02-23	11.995	11.995	11.805	11.904	11.904	9,140
2023-02-22	12.045	12.126	11.995	12.126	12.126	3,360
2023-02-21	12.280	12.341	12.275	12.341	12.341	1,089
2023-02-17	12.295	12.405	12.278	12.284	12.284	2,098
2023-02-16	12.290	12.420	12.194	12.194	12.194	42,444
2023-02-15	11.848	12.512	11.848	11.908	11.908	25,724
2023-02-14	11.925	11.978	11.795	11.820	11.820	606
2023-02-13	11.080	11.705	11.080	11.408	11.408	27,398
2023-02-10	11.102	11.121	11.102	11.121	11.121	1,498
2023-02-09	11.208	11.208	11.090	11.108	11.108	580
2023-02-08	11.155	11.210	11.150	11.150	11.150	110
2023-02-07	10.965	10.988	10.965	10.988	10.988	100
2023-02-06	10.995	10.995	10.878	10.891	10.891	16,300
2023-02-03	11.310	11.310	10.980	11.034	11.034	11,593
2023-02-02	11.540	11.688	11.540	11.661	11.661	30,128
2023-02-01	11.290	11.295	11.238	11.238	11.238	539
2023-01-31	11.580	11.580	11.580	11.580	11.580	56,000
2023-01-30	11.580	11.582	11.580	11.582	11.582	716
2023-01-27	11.390	11.615	11.390	11.544	11.544	1,400
2023-01-26	11.405	11.409	11.405	11.409	11.409	1
2023-01-25	11.385	11.475	11.385	11.412	11.412	919
2023-01-24	11.375	11.375	11.335	11.347	11.347	40
2023-01-23	11.330	11.380	11.324	11.324	11.324	575
2023-01-20	11.300	11.385	11.300	11.364	11.364	416
2023-01-19	11.148	11.156	11.148	11.156	11.156	1,826
2023-01-18	11.315	11.325	11.180	11.238	11.238	307
2023-01-17	11.395	11.430	11.319	11.319	11.319	398

← NewerPage 16 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.