Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	15.740	15.740	14.130	14.690	14.690	362,131
2026-02-04	15.660	15.890	15.572	15.630	15.630	5,354
2026-02-03	15.420	15.420	14.980	15.170	15.170	8,446
2026-02-02	14.650	15.000	14.650	14.910	14.910	2,390
2026-01-30	14.650	14.700	14.620	14.620	14.620	410
2026-01-29	14.680	14.840	14.602	14.630	14.630	16,948
2026-01-28	14.500	14.600	14.470	14.535	14.535	7,970
2026-01-27	14.410	14.500	14.410	14.430	14.430	1,223
2026-01-26	14.300	14.400	14.255	14.268	14.268	6,508
2026-01-23	13.970	14.120	13.930	14.120	14.120	1,855
2026-01-22	13.870	14.010	13.850	13.945	13.945	3,783
2026-01-21	13.500	13.580	13.490	13.525	13.525	2,171
2026-01-20	13.590	13.680	13.480	13.521	13.521	4,052
2026-01-19	13.450	13.450	13.450	13.450	13.450	0
2026-01-16	13.460	13.470	13.400	13.450	13.450	2,036
2026-01-15	13.489	13.540	13.431	13.460	13.460	2,012
2026-01-14	13.340	13.400	13.330	13.340	13.340	1,252
2026-01-13	13.310	13.310	13.205	13.205	13.205	2,012
2026-01-12	13.590	13.640	13.570	13.585	13.585	3,580
2026-01-09	13.970	13.990	13.521	13.549	13.549	6,196
2026-01-08	13.845	13.890	13.809	13.809	13.809	3,362
2026-01-07	13.820	13.909	13.770	13.900	13.900	16,402
2026-01-06	13.650	13.720	13.501	13.512	13.512	1,357
2026-01-05	13.471	13.529	13.390	13.529	13.529	2,115
2026-01-02	13.355	13.360	13.280	13.292	13.292	1,180
2025-12-31	13.172	13.260	13.172	13.230	13.230	553
2025-12-30	13.230	13.290	13.210	13.251	13.251	1,538
2025-12-29	13.135	13.179	13.090	13.129	13.129	2,732
2025-12-24	13.070	13.110	13.020	13.110	13.110	797
2025-12-23	13.000	13.070	12.980	13.035	13.035	3,468
2025-12-22	12.790	12.930	12.790	12.930	12.930	1,048
2025-12-19	12.880	12.930	12.870	12.880	12.880	109
2025-12-18	12.840	12.940	12.830	12.871	12.871	11,098
2025-12-17	12.760	12.860	12.750	12.770	12.770	585
2025-12-16	12.650	12.730	12.600	12.701	12.701	4,865
2025-12-15	12.670	12.790	12.670	12.720	12.720	860
2025-12-12	12.580	12.650	12.560	12.565	12.565	2,669
2025-12-11	12.600	12.700	12.570	12.570	12.570	2,689
2025-12-10	12.530	12.580	12.520	12.520	12.520	549
2025-12-09	12.650	12.680	12.450	12.480	12.480	478
2025-12-08	12.643	12.660	12.450	12.490	12.490	1,247
2025-12-05	12.470	12.490	12.432	12.470	12.470	1,520
2025-12-04	12.690	12.735	12.662	12.662	12.662	9,821
2025-12-03	12.590	12.630	12.560	12.600	12.600	2,893
2025-12-02	12.462	12.470	12.330	12.350	12.350	31,953
2025-12-01	12.410	12.420	12.206	12.206	12.206	202,118
2025-11-28	12.465	12.500	12.430	12.440	12.440	103,064
2025-11-27	12.440	12.440	12.440	12.440	12.440	0
2025-11-26	12.450	12.480	12.300	12.440	12.440	16,558
2025-11-25	12.122	12.220	12.110	12.200	12.200	14,590
2025-11-24	11.730	11.860	11.720	11.850	11.850	1,780
2025-11-21	11.965	12.029	11.870	12.027	11.788	1,586
2025-11-20	11.970	12.000	11.875	11.875	11.639	42,753
2025-11-19	12.110	12.150	11.940	11.990	11.752	8,776
2025-11-18	12.150	12.275	12.140	12.275	12.031	5,279
2025-11-17	12.330	12.360	12.275	12.275	12.031	1,848
2025-11-14	12.370	12.370	12.270	12.330	12.330	1,197
2025-11-13	12.320	12.530	12.310	12.450	12.450	2,848
2025-11-12	12.495	12.521	12.363	12.400	12.400	5,006
2025-11-11	12.180	12.720	11.930	12.640	12.640	38,025

← NewerPage 4 of 5 · 255 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.