Vodafone Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 9.010 | 9.010 | 8.885 | 8.954 | 8.954 | 10,148 |
| 2024-11-29 | 8.985 | 9.009 | 8.920 | 9.009 | 9.009 | 10,616 |
| 2024-11-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-11-27 | 8.930 | 9.047 | 8.920 | 9.047 | 9.047 | 2,840 |
| 2024-11-26 | 8.950 | 8.970 | 8.840 | 8.926 | 8.926 | 1,391 |
| 2024-11-25 | 8.730 | 8.940 | 8.720 | 8.921 | 8.921 | 24,126 |
| 2024-11-22 | 8.720 | 8.778 | 8.690 | 8.778 | 8.778 | 2,984 |
| 2024-11-21 | 8.930 | 8.930 | 8.692 | 8.692 | 8.692 | 5,884 |
| 2024-11-20 | 9.000 | 9.014 | 8.920 | 9.014 | 9.014 | 8,171 |
| 2024-11-19 | 8.870 | 8.955 | 8.811 | 8.955 | 8.955 | 9,529 |
| 2024-11-18 | 8.800 | 8.942 | 8.800 | 8.942 | 8.942 | 72,474 |
| 2024-11-15 | 8.770 | 8.810 | 8.735 | 8.782 | 8.782 | 2,259 |
| 2024-11-14 | 8.750 | 8.810 | 8.710 | 8.810 | 8.810 | 4,794 |
| 2024-11-13 | 8.500 | 8.787 | 8.490 | 8.787 | 8.787 | 10,880 |
| 2024-11-12 | 8.745 | 8.745 | 8.445 | 8.554 | 8.554 | 46,904 |
| 2024-11-11 | 9.290 | 9.400 | 9.270 | 9.396 | 9.396 | 8,190 |
| 2024-11-08 | 9.240 | 9.322 | 9.240 | 9.322 | 9.322 | 2,466 |
| 2024-11-07 | 9.320 | 9.360 | 9.305 | 9.346 | 9.346 | 366 |
| 2024-11-06 | 9.380 | 9.380 | 9.238 | 9.340 | 9.340 | 1,678 |
| 2024-11-05 | 9.470 | 9.490 | 9.395 | 9.422 | 9.422 | 2,103 |
| 2024-11-04 | 9.380 | 9.398 | 9.310 | 9.369 | 9.369 | 2,358 |
| 2024-11-01 | 9.420 | 9.425 | 9.340 | 9.374 | 9.374 | 1,790 |
| 2024-10-31 | 9.310 | 9.330 | 9.210 | 9.259 | 9.259 | 1,042 |
| 2024-10-30 | 9.270 | 9.450 | 9.260 | 9.414 | 9.414 | 1,196 |
| 2024-10-29 | 9.340 | 9.380 | 9.250 | 9.337 | 9.337 | 6,803 |
| 2024-10-28 | 9.520 | 9.593 | 9.500 | 9.593 | 9.593 | 1,534 |
| 2024-10-25 | 9.560 | 9.572 | 9.470 | 9.572 | 9.572 | 2,551 |
| 2024-10-24 | 9.530 | 9.590 | 9.499 | 9.538 | 9.538 | 798 |
| 2024-10-23 | 9.430 | 9.470 | 9.430 | 9.467 | 9.467 | 2,082 |
| 2024-10-22 | 9.660 | 9.660 | 9.490 | 9.567 | 9.567 | 2,224 |
| 2024-10-21 | 9.775 | 9.781 | 9.640 | 9.686 | 9.686 | 3,340 |
| 2024-10-18 | 9.750 | 9.785 | 9.720 | 9.780 | 9.780 | 2,580 |
| 2024-10-17 | 9.700 | 9.751 | 9.680 | 9.751 | 9.751 | 912 |
| 2024-10-16 | 9.660 | 9.899 | 9.660 | 9.899 | 9.899 | 3,478 |
| 2024-10-15 | 9.660 | 9.730 | 9.650 | 9.730 | 9.730 | 956 |
| 2024-10-14 | 9.619 | 9.680 | 9.600 | 9.680 | 9.680 | 15,239 |
| 2024-10-11 | 9.670 | 9.680 | 9.630 | 9.649 | 9.649 | 4,096 |
| 2024-10-10 | 9.750 | 9.760 | 9.680 | 9.744 | 9.744 | 1,004 |
| 2024-10-09 | 9.800 | 9.800 | 9.625 | 9.732 | 9.732 | 1,608 |
| 2024-10-08 | 9.680 | 9.690 | 9.630 | 9.668 | 9.668 | 2,030 |
| 2024-10-07 | 9.780 | 9.780 | 9.650 | 9.744 | 9.744 | 1,094 |
| 2024-10-04 | 9.628 | 9.700 | 9.620 | 9.691 | 9.691 | 3,636 |
| 2024-10-03 | 9.630 | 9.680 | 9.570 | 9.666 | 9.666 | 3,536 |
| 2024-10-02 | 9.785 | 9.790 | 9.720 | 9.765 | 9.765 | 12,277 |
| 2024-10-01 | 10.000 | 10.010 | 9.890 | 9.982 | 9.982 | 11,035 |
| 2024-09-30 | 10.090 | 10.090 | 10.010 | 10.066 | 10.066 | 1,581 |
| 2024-09-27 | 10.060 | 10.139 | 10.060 | 10.139 | 10.139 | 1,802 |
| 2024-09-26 | 10.060 | 10.102 | 9.990 | 10.102 | 10.102 | 1,529 |
| 2024-09-25 | 10.110 | 10.142 | 10.040 | 10.142 | 10.142 | 10,734 |
| 2024-09-24 | 10.060 | 10.147 | 10.050 | 10.147 | 10.147 | 8,787 |
| 2024-09-23 | 10.040 | 10.138 | 10.040 | 10.138 | 10.138 | 1,397 |
| 2024-09-20 | 10.050 | 10.060 | 9.990 | 10.035 | 10.035 | 2,559 |
| 2024-09-19 | 10.051 | 10.092 | 9.950 | 10.092 | 10.092 | 221,539 |
| 2024-09-18 | 10.210 | 10.370 | 10.200 | 10.316 | 10.316 | 11,310 |
| 2024-09-17 | 10.265 | 10.280 | 10.100 | 10.235 | 10.235 | 5,743 |
| 2024-09-16 | 10.241 | 10.350 | 10.200 | 10.350 | 10.350 | 26,259 |
| 2024-09-13 | 10.140 | 10.207 | 10.120 | 10.207 | 10.207 | 4,247 |
| 2024-09-12 | 9.950 | 10.043 | 9.930 | 10.043 | 10.043 | 6,168 |
| 2024-09-11 | 9.920 | 9.980 | 9.900 | 9.967 | 9.967 | 4,992 |
| 2024-09-10 | 9.910 | 9.920 | 9.780 | 9.854 | 9.854 | 6,089 |
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.