Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 8.720 | 8.775 | 8.700 | 8.763 | 8.763 | 10,655 |
| 2025-02-25 | 8.600 | 8.777 | 8.600 | 8.761 | 8.761 | 12,427 |
| 2025-02-24 | 8.510 | 8.665 | 8.500 | 8.632 | 8.632 | 10,183 |
| 2025-02-21 | 8.310 | 8.400 | 8.300 | 8.367 | 8.367 | 7,975 |
| 2025-02-20 | 8.232 | 8.260 | 8.220 | 8.229 | 8.229 | 7,588 |
| 2025-02-19 | 8.330 | 8.330 | 8.231 | 8.264 | 8.264 | 7,960 |
| 2025-02-18 | 8.290 | 8.384 | 8.290 | 8.375 | 8.375 | 1,891 |
| 2025-02-17 | 8.395 | 8.395 | 8.395 | 8.395 | 8.395 | 0 |
| 2025-02-14 | 8.410 | 8.440 | 8.380 | 8.394 | 8.394 | 20,884 |
| 2025-02-13 | 8.390 | 8.460 | 8.390 | 8.428 | 8.428 | 6,758 |
| 2025-02-12 | 8.625 | 8.649 | 8.590 | 8.594 | 8.594 | 3,001 |
| 2025-02-11 | 8.440 | 8.510 | 8.410 | 8.463 | 8.463 | 4,513 |
| 2025-02-10 | 8.550 | 8.630 | 8.540 | 8.603 | 8.603 | 4,378 |
| 2025-02-07 | 8.601 | 8.620 | 8.520 | 8.561 | 8.561 | 34,124 |
| 2025-02-06 | 8.230 | 8.460 | 8.220 | 8.442 | 8.442 | 6,160 |
| 2025-02-05 | 8.218 | 8.300 | 8.210 | 8.292 | 8.292 | 12,228 |
| 2025-02-04 | 8.230 | 8.230 | 8.000 | 8.123 | 8.123 | 852,030 |
| 2025-02-03 | 8.555 | 8.705 | 8.529 | 8.690 | 8.690 | 44,105 |
| 2025-01-31 | 8.540 | 8.610 | 8.529 | 8.534 | 8.534 | 4,053 |
| 2025-01-30 | 8.600 | 8.610 | 8.550 | 8.566 | 8.566 | 847 |
| 2025-01-29 | 8.500 | 8.630 | 8.500 | 8.558 | 8.558 | 3,049 |
| 2025-01-28 | 8.530 | 8.610 | 8.479 | 8.499 | 8.499 | 2,895 |
| 2025-01-27 | 8.540 | 8.580 | 8.480 | 8.480 | 8.480 | 7,130 |
| 2025-01-24 | 8.389 | 8.420 | 8.360 | 8.365 | 8.365 | 8,782 |
| 2025-01-23 | 8.380 | 8.460 | 8.360 | 8.393 | 8.393 | 4,776 |
| 2025-01-22 | 8.410 | 8.440 | 8.400 | 8.401 | 8.401 | 2,946 |
| 2025-01-21 | 8.529 | 8.600 | 8.500 | 8.566 | 8.566 | 1,845 |
| 2025-01-20 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2025-01-17 | 8.418 | 8.500 | 8.418 | 8.489 | 8.489 | 5,770 |
| 2025-01-16 | 8.400 | 8.503 | 8.390 | 8.503 | 8.503 | 2,902 |
| 2025-01-15 | 8.260 | 8.478 | 8.260 | 8.478 | 8.478 | 6,088 |
| 2025-01-14 | 8.220 | 8.230 | 8.210 | 8.223 | 8.223 | 991 |
| 2025-01-13 | 8.060 | 8.218 | 8.060 | 8.135 | 8.135 | 9,372 |
| 2025-01-10 | 8.148 | 8.148 | 8.061 | 8.094 | 8.094 | 1,801 |
| 2025-01-09 | 8.185 | 8.185 | 8.185 | 8.185 | 8.185 | 0 |
| 2025-01-08 | 8.185 | 8.229 | 8.130 | 8.228 | 8.228 | 14,114 |
| 2025-01-07 | 8.395 | 8.449 | 8.390 | 8.448 | 8.448 | 2,669 |
| 2025-01-06 | 8.470 | 8.510 | 8.455 | 8.507 | 8.507 | 2,375 |
| 2025-01-03 | 8.533 | 8.533 | 8.480 | 8.512 | 8.512 | 9,756 |
| 2025-01-02 | 8.530 | 8.540 | 8.495 | 8.524 | 8.524 | 2,221 |
| 2024-12-31 | 8.525 | 8.555 | 8.470 | 8.554 | 8.554 | 6,451 |
| 2024-12-30 | 8.425 | 8.428 | 8.365 | 8.410 | 8.410 | 33,258 |
| 2024-12-27 | 8.480 | 8.640 | 8.380 | 8.471 | 8.471 | 3,939 |
| 2024-12-26 | 8.430 | 8.470 | 8.420 | 8.440 | 8.440 | 868 |
| 2024-12-24 | 8.390 | 8.497 | 8.390 | 8.497 | 8.497 | 682 |
| 2024-12-23 | 8.321 | 8.370 | 8.280 | 8.322 | 8.322 | 44,435 |
| 2024-12-20 | 8.290 | 8.405 | 8.270 | 8.339 | 8.339 | 3,827 |
| 2024-12-19 | 8.405 | 8.441 | 8.370 | 8.414 | 8.414 | 4,013 |
| 2024-12-18 | 8.470 | 8.533 | 8.440 | 8.533 | 8.533 | 5,876 |
| 2024-12-17 | 8.560 | 8.600 | 8.541 | 8.592 | 8.592 | 2,605 |
| 2024-12-16 | 8.605 | 8.680 | 8.590 | 8.680 | 8.680 | 6,563 |
| 2024-12-13 | 8.900 | 8.900 | 8.670 | 8.715 | 8.715 | 2,959 |
| 2024-12-12 | 8.770 | 8.800 | 8.705 | 8.751 | 8.751 | 4,379 |
| 2024-12-11 | 8.810 | 8.840 | 8.760 | 8.800 | 8.800 | 3,134 |
| 2024-12-10 | 8.895 | 8.920 | 8.840 | 8.892 | 8.892 | 4,400 |
| 2024-12-09 | 9.280 | 9.280 | 8.970 | 9.063 | 9.063 | 2,096 |
| 2024-12-06 | 9.160 | 9.230 | 9.090 | 9.191 | 9.191 | 2,161 |
| 2024-12-05 | 9.011 | 9.132 | 8.940 | 9.132 | 9.132 | 425,484 |
| 2024-12-04 | 8.801 | 8.871 | 8.760 | 8.871 | 8.871 | 3,135 |
| 2024-12-03 | 8.930 | 8.940 | 8.850 | 8.905 | 8.905 | 1,530 |
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.