Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	11.148	11.190	11.148	11.190	11.190	380
2023-01-12	11.180	11.285	11.165	11.189	11.189	2,951
2023-01-11	10.720	10.750	10.648	10.648	10.648	775
2023-01-10	10.678	10.678	10.655	10.655	10.655	618
2023-01-09	10.805	10.882	10.745	10.813	10.813	22,396
2023-01-06	10.689	10.765	10.686	10.686	10.686	1,433
2023-01-05	10.519	10.579	10.519	10.549	10.549	595
2023-01-04	10.508	10.622	10.508	10.575	10.575	7,499
2023-01-03	10.318	10.328	10.288	10.315	10.315	20,139
2022-12-30	10.200	10.200	10.038	10.133	10.133	1,777
2022-12-29	10.268	10.268	10.222	10.260	10.260	122
2022-12-28	10.229	10.230	10.108	10.166	10.166	1,020
2022-12-27	10.085	10.085	10.012	10.035	10.035	6,051
2022-12-23	10.055	10.119	10.055	10.119	10.119	100
2022-12-22	10.072	10.072	9.968	10.072	10.072	322
2022-12-21	10.218	10.233	10.152	10.233	10.233	4,993
2022-12-20	10.102	10.173	10.102	10.173	10.173	2,236
2022-12-19	10.295	10.295	10.205	10.225	10.225	3,800
2022-12-16	10.252	10.260	10.138	10.178	10.178	256
2022-12-15	10.530	10.530	10.485	10.505	10.505	180
2022-12-14	10.708	10.742	10.680	10.711	10.711	1,550
2022-12-13	10.730	10.730	10.595	10.722	10.722	733
2022-12-12	10.690	10.690	10.690	10.690	10.690	0
2022-12-09	10.595	10.705	10.595	10.664	10.664	3,142
2022-12-08	10.500	10.565	10.485	10.499	10.499	111,068
2022-12-07	10.899	10.899	10.690	10.690	10.690	293
2022-12-06	10.918	10.955	10.912	10.912	10.912	1,210
2022-12-05	11.190	11.225	11.068	11.121	11.121	6,430
2022-12-02	11.240	11.240	11.134	11.134	11.134	18
2022-12-01	11.310	11.410	11.227	11.227	11.227	2,278
2022-11-30	11.100	11.178	10.937	10.937	10.937	451
2022-11-29	11.060	11.068	11.021	11.021	11.021	1,700
2022-11-28	11.280	11.280	11.132	11.173	11.173	3,301
2022-11-25	11.320	11.320	11.255	11.255	11.255	840
2022-11-24	11.049	11.049	11.049	11.049	11.049	16,200
2022-11-23	11.025	11.421	11.025	11.421	11.421	476
2022-11-22	11.405	11.425	11.286	11.286	11.286	3,622
2022-11-21	11.665	11.665	11.563	11.563	11.563	200
2022-11-18	11.762	11.762	11.619	11.619	11.619	249
2022-11-17	11.535	11.565	11.357	11.357	11.357	50,130
2022-11-16	11.635	11.710	11.555	11.555	11.555	252,046
2022-11-15	11.840	11.840	11.395	11.408	11.408	7,281
2022-11-14	12.390	12.422	12.221	12.221	12.221	3,000
2022-11-11	12.305	12.420	12.215	12.215	12.215	1,087
2022-11-10	12.512	12.625	12.352	12.352	12.352	2,250
2022-11-09	12.002	12.035	11.845	11.845	11.845	550
2022-11-08	12.360	12.467	12.285	12.285	12.285	446,902
2022-11-07	12.192	12.192	12.004	12.004	12.004	169
2022-11-04	11.940	11.940	11.817	11.817	11.817	300
2022-11-03	11.615	11.648	11.453	11.453	11.453	440
2022-11-02	11.914	12.095	11.844	11.844	11.844	2,628
2022-11-01	11.950	11.950	11.755	11.755	11.755	300
2022-10-31	11.785	11.785	11.702	11.702	11.702	17
2022-10-28	11.710	11.710	11.710	11.710	11.710	0
2022-10-26	11.418	11.418	11.418	11.418	11.418	136,000
2022-10-24	11.505	11.525	11.267	11.267	11.267	3,200
2022-10-21	11.090	11.265	11.009	11.009	11.009	6,020
2022-10-20	11.278	11.295	11.177	11.177	11.177	553
2022-10-17	11.480	11.480	11.433	11.433	11.433	600
2022-10-14	11.290	11.290	11.207	11.207	11.207	175

← NewerPage 17 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.