Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 16.270 | 16.650 | 15.780 | 16.040 | 16.040 | 7,049 |
| 2026-05-01 | 15.900 | 16.180 | 15.860 | 16.162 | 16.162 | 905,392 |
| 2026-04-30 | 15.655 | 15.860 | 15.640 | 15.790 | 15.790 | 14,956 |
| 2026-04-29 | 15.380 | 15.450 | 15.360 | 15.390 | 15.390 | 5,651 |
| 2026-04-28 | 15.430 | 15.510 | 15.380 | 15.505 | 15.505 | 4,763 |
| 2026-04-27 | 15.170 | 15.670 | 15.120 | 15.530 | 15.530 | 1,386 |
| 2026-04-24 | 15.760 | 15.760 | 15.580 | 15.660 | 15.660 | 244 |
| 2026-04-23 | 15.510 | 15.630 | 15.490 | 15.592 | 15.592 | 338 |
| 2026-04-22 | 15.370 | 15.450 | 15.330 | 15.350 | 15.350 | 760 |
| 2026-04-21 | 15.900 | 15.900 | 15.210 | 15.300 | 15.300 | 1,799 |
| 2026-04-20 | 15.100 | 15.720 | 15.100 | 15.670 | 15.670 | 1,679 |
| 2026-04-17 | 15.320 | 15.490 | 15.205 | 15.471 | 15.471 | 758 |
| 2026-04-16 | 15.470 | 15.700 | 15.440 | 15.700 | 15.700 | 177,061 |
| 2026-04-15 | 15.740 | 15.750 | 15.470 | 15.545 | 15.545 | 1,400 |
| 2026-04-14 | 15.640 | 15.680 | 15.500 | 15.612 | 15.612 | 6,828 |
| 2026-04-13 | 15.720 | 16.130 | 15.520 | 15.560 | 15.560 | 4,707 |
| 2026-04-10 | 15.870 | 15.890 | 15.675 | 15.675 | 15.675 | 7,516 |
| 2026-04-09 | 15.810 | 15.920 | 15.770 | 15.842 | 15.842 | 4,619 |
| 2026-04-08 | 15.310 | 15.740 | 15.310 | 15.740 | 15.740 | 461 |
| 2026-04-07 | 15.390 | 15.420 | 15.220 | 15.310 | 15.310 | 394 |
| 2026-04-02 | 15.040 | 15.260 | 15.040 | 15.190 | 15.190 | 616 |
| 2026-04-01 | 15.200 | 15.200 | 15.101 | 15.130 | 15.130 | 566 |
| 2026-03-31 | 15.060 | 15.200 | 14.860 | 14.970 | 14.970 | 1,613 |
| 2026-03-30 | 14.700 | 14.810 | 14.650 | 14.740 | 14.740 | 1,035 |
| 2026-03-27 | 14.780 | 14.809 | 14.540 | 14.540 | 14.540 | 766 |
| 2026-03-26 | 14.740 | 14.795 | 14.715 | 14.715 | 14.715 | 778 |
| 2026-03-25 | 14.800 | 14.800 | 14.700 | 14.760 | 14.760 | 1,593 |
| 2026-03-24 | 14.390 | 14.710 | 14.380 | 14.700 | 14.700 | 499 |
| 2026-03-23 | 14.000 | 14.583 | 13.920 | 14.511 | 14.511 | 414 |
| 2026-03-20 | 14.430 | 14.630 | 14.270 | 14.280 | 14.280 | 2,961 |
| 2026-03-19 | 14.220 | 14.410 | 14.220 | 14.362 | 14.362 | 1,199 |
| 2026-03-18 | 14.558 | 14.560 | 14.442 | 14.490 | 14.490 | 1,165 |
| 2026-03-17 | 14.770 | 14.800 | 14.690 | 14.770 | 14.770 | 2,037 |
| 2026-03-16 | 14.410 | 14.680 | 14.410 | 14.600 | 14.600 | 2,167 |
| 2026-03-13 | 14.300 | 14.720 | 14.270 | 14.460 | 14.460 | 8,134 |
| 2026-03-12 | 14.450 | 14.450 | 14.200 | 14.310 | 14.310 | 6,657 |
| 2026-03-11 | 14.270 | 14.459 | 14.270 | 14.392 | 14.392 | 16,721 |
| 2026-03-10 | 13.990 | 14.640 | 13.990 | 14.460 | 14.460 | 7,147 |
| 2026-03-09 | 14.210 | 14.312 | 13.910 | 14.312 | 14.312 | 6,722 |
| 2026-03-06 | 14.650 | 14.650 | 14.230 | 14.500 | 14.500 | 1,740 |
| 2026-03-05 | 14.630 | 15.020 | 14.570 | 14.612 | 14.612 | 26,636 |
| 2026-03-04 | 14.520 | 15.000 | 14.520 | 14.943 | 14.943 | 24,531 |
| 2026-03-03 | 15.120 | 15.120 | 14.430 | 14.871 | 14.871 | 20,269 |
| 2026-03-02 | 14.750 | 15.350 | 14.750 | 15.160 | 15.160 | 6,381 |
| 2026-02-27 | 15.230 | 15.450 | 15.110 | 15.390 | 15.390 | 5,066 |
| 2026-02-26 | 15.502 | 15.569 | 15.330 | 15.389 | 15.389 | 13,307 |
| 2026-02-25 | 16.190 | 16.190 | 15.750 | 15.880 | 15.880 | 6,352 |
| 2026-02-24 | 15.770 | 15.830 | 15.670 | 15.680 | 15.680 | 5,411 |
| 2026-02-23 | 15.590 | 15.690 | 15.570 | 15.580 | 15.580 | 1,177 |
| 2026-02-20 | 15.610 | 15.620 | 15.490 | 15.561 | 15.561 | 70,948 |
| 2026-02-19 | 15.410 | 15.600 | 15.400 | 15.480 | 15.480 | 1,306 |
| 2026-02-18 | 15.740 | 16.000 | 15.650 | 15.678 | 15.678 | 1,099 |
| 2026-02-17 | 15.620 | 15.698 | 15.500 | 15.698 | 15.698 | 7,170 |
| 2026-02-16 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 0 |
| 2026-02-13 | 15.570 | 15.590 | 15.490 | 15.510 | 15.510 | 1,568 |
| 2026-02-12 | 16.150 | 16.150 | 15.531 | 15.550 | 15.550 | 2,505 |
| 2026-02-11 | 15.380 | 15.621 | 15.380 | 15.590 | 15.590 | 584 |
| 2026-02-10 | 15.580 | 15.580 | 15.221 | 15.222 | 15.222 | 1,004 |
| 2026-02-09 | 14.900 | 15.469 | 14.900 | 15.465 | 15.465 | 6,768 |
| 2026-02-06 | 14.860 | 15.170 | 14.860 | 15.069 | 15.069 | 2,325 |
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.