Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.100	16.400	16.100	16.351	16.351	4,941
2026-07-27	15.720	16.080	15.720	15.830	15.830	253,435
2026-07-24	15.290	15.300	15.190	15.210	15.210	444
2026-07-23	15.660	15.740	15.330	15.330	15.330	363
2026-07-22	15.360	15.690	15.360	15.615	15.615	351,839
2026-07-21	15.190	15.289	15.100	15.289	15.289	300,869
2026-07-20	15.630	15.630	15.350	15.474	15.474	415
2026-07-17	16.000	16.230	15.680	15.680	15.680	306,620
2026-07-16	15.130	15.600	14.900	15.560	15.560	7,643
2026-07-15	15.270	15.270	15.045	15.120	15.120	17,734
2026-07-14	15.810	15.810	15.530	15.560	15.560	12,713
2026-07-13	15.000	15.570	15.000	15.515	15.515	25,464
2026-07-10	13.500	15.070	13.500	14.750	14.750	34,107
2026-07-09	13.050	13.090	13.040	13.090	13.090	4,444
2026-07-08	13.058	13.130	13.040	13.080	13.080	2,697
2026-07-07	13.140	13.340	13.130	13.140	13.140	2,543
2026-07-06	13.040	13.190	13.040	13.090	13.090	435
2026-07-03	13.060	13.060	13.060	13.060	13.060	0
2026-07-02	13.205	13.300	13.060	13.060	13.060	4,692
2026-07-01	13.090	13.090	12.879	13.020	13.020	6,870
2026-06-30	13.400	13.480	13.139	13.200	13.200	11,751
2026-06-29	13.880	13.890	13.562	13.720	13.720	449
2026-06-26	13.840	13.940	13.800	13.930	13.930	263
2026-06-25	13.840	13.860	13.750	13.845	13.845	1,790
2026-06-24	14.000	14.010	13.820	13.820	13.820	1,900
2026-06-23	14.000	14.090	14.000	14.030	14.030	425
2026-06-22	13.950	14.180	13.920	14.180	14.180	868
2026-06-19	14.320	14.320	14.320	14.320	14.320	0
2026-06-18	14.600	14.620	14.320	14.320	14.320	539
2026-06-17	14.820	14.820	14.499	14.700	14.700	195
2026-06-16	15.120	15.170	14.900	14.900	14.900	149
2026-06-15	16.050	16.050	15.030	15.070	15.070	6,672
2026-06-12	15.390	15.522	15.340	15.522	15.522	13,739
2026-06-11	15.200	15.270	15.050	15.232	15.232	13,633
2026-06-10	14.780	15.100	14.760	15.100	15.100	68,130
2026-06-09	15.230	15.230	14.662	14.670	14.670	10,434
2026-06-08	14.750	14.910	14.680	14.830	14.830	1,106
2026-06-05	14.870	14.960	14.660	14.699	14.699	1,552
2026-06-04	15.020	15.260	15.020	15.030	14.771	8,089
2026-06-03	15.150	15.230	15.090	15.110	14.850	3,183
2026-06-02	15.130	15.130	15.020	15.070	14.810	9,357
2026-06-01	14.800	14.990	14.800	14.990	14.732	182
2026-05-29	14.900	14.960	14.830	14.960	14.960	110
2026-05-28	14.980	15.000	14.910	14.960	14.960	303
2026-05-27	14.770	14.910	14.680	14.870	14.870	9,803
2026-05-26	14.720	14.950	14.600	14.790	14.790	3,234
2026-05-22	15.030	15.030	14.920	14.970	14.970	1,090
2026-05-21	15.030	15.130	14.950	15.120	15.120	386
2026-05-20	15.130	15.340	15.130	15.220	15.220	3,341
2026-05-19	14.900	15.170	14.900	15.170	15.170	902
2026-05-18	14.520	15.020	14.520	15.020	15.020	2,450
2026-05-15	15.380	15.380	14.720	14.720	14.720	11,346
2026-05-14	15.480	15.660	15.480	15.590	15.590	3,227
2026-05-13	15.410	15.560	15.200	15.550	15.550	11,456
2026-05-12	15.490	16.310	14.730	15.170	15.170	17,437
2026-05-11	15.990	16.623	15.990	16.362	16.362	12,760
2026-05-08	15.600	16.200	15.600	16.151	16.151	23,710
2026-05-07	16.290	16.290	15.720	15.770	15.770	8,686
2026-05-06	15.880	16.105	15.880	16.090	16.090	6,104
2026-05-05	16.050	16.270	15.640	15.780	15.780	13,619

← NewerPage 2 of 3 · 129 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.