Vodafone Group PLC ADR historical data

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

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

← NewerPage 3 of 21 · 1,233 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.