Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.455 | 10.455 | 10.251 | 10.431 | 10.431 | 6,833 |
| 2025-05-22 | 10.390 | 10.600 | 10.390 | 10.560 | 10.560 | 6,248 |
| 2025-05-21 | 10.440 | 10.510 | 10.370 | 10.410 | 10.410 | 8,964 |
| 2025-05-20 | 9.690 | 10.385 | 9.690 | 10.370 | 10.370 | 25,056 |
| 2025-05-19 | 9.430 | 9.650 | 9.430 | 9.635 | 9.635 | 9,049 |
| 2025-05-16 | 9.345 | 9.400 | 9.310 | 9.399 | 9.399 | 1,515 |
| 2025-05-15 | 9.220 | 9.300 | 9.220 | 9.261 | 9.261 | 2,568 |
| 2025-05-14 | 9.025 | 9.070 | 8.997 | 9.035 | 9.035 | 35,751 |
| 2025-05-13 | 9.065 | 9.075 | 9.020 | 9.055 | 9.055 | 6,872 |
| 2025-05-12 | 9.145 | 9.161 | 9.085 | 9.085 | 9.085 | 1,418 |
| 2025-05-09 | 9.298 | 9.345 | 9.295 | 9.335 | 9.335 | 7,648 |
| 2025-05-08 | 9.242 | 9.375 | 9.217 | 9.295 | 9.295 | 14,901 |
| 2025-05-07 | 9.458 | 9.530 | 9.450 | 9.460 | 9.460 | 86,120 |
| 2025-05-06 | 9.730 | 9.730 | 9.655 | 9.680 | 9.680 | 3,572 |
| 2025-05-05 | 9.601 | 9.630 | 9.555 | 9.561 | 9.561 | 982 |
| 2025-05-02 | 9.675 | 9.730 | 9.620 | 9.650 | 9.650 | 6,415 |
| 2025-05-01 | 9.760 | 9.770 | 9.690 | 9.750 | 9.750 | 849 |
| 2025-04-30 | 9.730 | 9.740 | 9.640 | 9.740 | 9.740 | 7,927 |
| 2025-04-29 | 9.600 | 9.630 | 9.570 | 9.595 | 9.595 | 392 |
| 2025-04-28 | 9.410 | 9.567 | 9.410 | 9.567 | 9.567 | 4,098 |
| 2025-04-25 | 9.370 | 9.370 | 9.270 | 9.361 | 9.361 | 884 |
| 2025-04-24 | 9.240 | 9.334 | 9.210 | 9.334 | 9.334 | 3,008 |
| 2025-04-23 | 9.370 | 9.370 | 9.280 | 9.324 | 9.324 | 3,275 |
| 2025-04-22 | 9.565 | 9.661 | 9.510 | 9.661 | 9.661 | 2,176 |
| 2025-04-17 | 9.220 | 9.380 | 9.220 | 9.327 | 9.327 | 457 |
| 2025-04-16 | 9.230 | 9.319 | 9.190 | 9.319 | 9.319 | 2,834 |
| 2025-04-15 | 9.110 | 9.174 | 9.090 | 9.174 | 9.174 | 12,846 |
| 2025-04-14 | 8.890 | 9.023 | 8.880 | 9.023 | 9.023 | 72,237 |
| 2025-04-11 | 8.640 | 8.699 | 8.570 | 8.642 | 8.642 | 3,042 |
| 2025-04-10 | 8.540 | 8.540 | 8.375 | 8.471 | 8.471 | 8,669 |
| 2025-04-09 | 8.060 | 8.549 | 8.060 | 8.154 | 8.154 | 22,949 |
| 2025-04-08 | 8.440 | 8.450 | 8.235 | 8.353 | 8.353 | 15,180 |
| 2025-04-07 | 8.200 | 8.465 | 8.200 | 8.319 | 8.319 | 36,063 |
| 2025-04-04 | 8.910 | 8.910 | 8.535 | 8.641 | 8.641 | 41,838 |
| 2025-04-03 | 9.120 | 9.470 | 9.120 | 9.407 | 9.407 | 21,686 |
| 2025-04-02 | 9.152 | 9.180 | 9.090 | 9.125 | 9.125 | 3,328 |
| 2025-04-01 | 9.389 | 9.390 | 9.260 | 9.331 | 9.331 | 1,773 |
| 2025-03-31 | 9.360 | 9.411 | 9.340 | 9.410 | 9.410 | 2,583 |
| 2025-03-28 | 9.530 | 9.560 | 9.460 | 9.478 | 9.478 | 6,427 |
| 2025-03-27 | 9.370 | 9.390 | 9.330 | 9.363 | 9.363 | 229 |
| 2025-03-26 | 9.280 | 9.355 | 9.280 | 9.343 | 9.343 | 1,781 |
| 2025-03-25 | 9.400 | 9.400 | 9.320 | 9.340 | 9.340 | 1,592 |
| 2025-03-24 | 9.500 | 9.500 | 9.240 | 9.296 | 9.296 | 10,911 |
| 2025-03-21 | 9.790 | 9.822 | 9.716 | 9.716 | 9.716 | 1,984 |
| 2025-03-20 | 9.750 | 9.750 | 9.657 | 9.657 | 9.657 | 1,463 |
| 2025-03-19 | 9.690 | 9.780 | 9.690 | 9.697 | 9.697 | 2,180 |
| 2025-03-18 | 9.730 | 9.860 | 9.730 | 9.803 | 9.803 | 13,637 |
| 2025-03-17 | 9.690 | 9.841 | 9.679 | 9.720 | 9.720 | 32,691 |
| 2025-03-14 | 9.530 | 9.565 | 9.480 | 9.511 | 9.511 | 605 |
| 2025-03-13 | 9.330 | 9.521 | 9.230 | 9.485 | 9.485 | 21,630 |
| 2025-03-12 | 9.090 | 9.180 | 9.040 | 9.085 | 9.085 | 809,067 |
| 2025-03-11 | 9.430 | 9.430 | 9.150 | 9.205 | 9.205 | 177,575 |
| 2025-03-10 | 9.491 | 9.536 | 9.425 | 9.536 | 9.536 | 15,556 |
| 2025-03-07 | 9.190 | 9.415 | 9.190 | 9.370 | 9.370 | 38,774 |
| 2025-03-06 | 9.000 | 9.060 | 8.970 | 8.972 | 8.972 | 23,514 |
| 2025-03-05 | 8.862 | 8.995 | 8.860 | 8.946 | 8.946 | 2,225 |
| 2025-03-04 | 8.960 | 8.960 | 8.878 | 8.878 | 8.878 | 8,831 |
| 2025-03-03 | 8.940 | 9.048 | 8.900 | 8.977 | 8.977 | 94,883 |
| 2025-02-28 | 8.821 | 8.837 | 8.770 | 8.837 | 8.837 | 12,695 |
| 2025-02-27 | 8.740 | 8.756 | 8.690 | 8.756 | 8.756 | 6,100 |
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.