Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	84.540	85.006	84.230	84.240	65.866	33,898,199
2022-12-29	84.240	85.360	83.690	85.120	66.554	50,588,117
2022-12-28	84.640	85.430	84.110	84.470	66.045	136,610,426
2022-12-23	84.030	84.600	83.670	83.900	65.600	105,278,913
2022-12-22	84.360	84.830	83.730	83.730	65.467	150,579,809
2022-12-21	83.440	84.840	83.290	84.500	66.069	57,924,891
2022-12-20	84.000	84.390	83.550	83.800	65.522	65,793,782
2022-12-19	84.120	84.880	83.770	84.290	65.905	158,350,402
2022-12-16	85.940	85.940	83.237	83.760	65.490	405,388,648
2022-12-15	86.230	86.410	85.360	85.980	67.226	91,945,925
2022-12-14	85.880	86.810	85.340	86.340	67.508	113,438,867
2022-12-13	87.000	87.970	85.820	86.490	67.625	91,862,215
2022-12-12	86.450	87.640	85.940	87.060	68.071	128,644,080
2022-12-09	86.110	86.890	85.570	86.750	67.828	224,198,613
2022-12-08	87.320	87.550	84.950	85.930	67.187	113,007,384
2022-12-07	88.640	92.340	86.360	87.660	68.540	175,372,792
2022-12-06	90.500	91.110	88.560	89.270	69.798	102,486,122
2022-12-05	92.430	93.180	90.760	91.020	71.167	101,505,352
2022-12-02	91.550	92.160	90.876	91.140	71.261	72,037,740
2022-12-01	92.670	93.401	91.430	91.520	71.558	66,236,785
2022-11-30	92.720	93.070	91.700	91.840	71.808	106,337,509
2022-11-29	92.340	93.000	91.450	91.840	71.808	168,846,967
2022-11-28	92.580	93.400	92.490	92.810	72.566	140,477,510
2022-11-25	93.000	93.450	92.520	93.060	72.762	65,971,701
2022-11-24	90.930	92.950	89.870	92.670	72.457	95,061,524
2022-11-23	95.000	95.350	93.854	94.660	70.917	417,216,466
2022-11-22	96.090	97.010	94.660	95.000	71.172	202,912,017
2022-11-21	97.320	98.860	96.870	98.110	73.502	191,854,939
2022-11-18	96.590	98.010	96.340	97.420	72.985	187,183,743
2022-11-17	97.190	97.320	95.860	96.420	72.236	86,932,231
2022-11-16	95.000	97.700	94.979	97.160	72.790	131,249,420
2022-11-15	101.70	102.00	94.610	95.890	71.839	446,755,774
2022-11-14	103.98	105.48	103.68	104.16	78.035	131,581,286
2022-11-11	105.00	105.00	102.80	103.72	77.705	115,300,484
2022-11-10	103.54	107.34	103.36	105.76	79.233	64,671,715
2022-11-09	106.12	106.80	103.54	104.10	77.990	71,897,022
2022-11-08	104.78	108.00	104.60	106.24	79.593	76,362,587
2022-11-07	104.66	105.40	103.88	104.72	78.454	48,269,271
2022-11-04	102.48	105.09	102.00	104.76	78.484	136,603,062
2022-11-03	102.98	103.38	102.12	102.44	76.746	54,591,395
2022-11-02	102.54	103.48	101.44	103.32	77.405	57,111,455
2022-11-01	102.36	102.94	101.74	102.56	76.836	49,241,793
2022-10-31	99.730	101.76	99.410	101.64	76.147	57,480,023
2022-10-28	97.680	100.21	97.680	99.810	74.776	51,196,217
2022-10-27	99.270	99.570	98.390	98.670	73.922	67,282,096
2022-10-26	98.880	99.520	98.320	98.770	73.996	86,516,860
2022-10-25	99.870	100.36	98.580	98.670	73.922	62,951,718
2022-10-24	98.950	100.72	98.240	99.580	74.603	71,063,894
2022-10-21	98.890	99.310	97.620	98.590	73.862	72,728,877
2022-10-20	100.92	101.92	98.370	98.720	73.959	82,235,225
2022-10-19	100.48	101.66	99.330	101.16	75.787	75,464,627
2022-10-18	100.48	100.80	99.480	99.610	74.626	57,995,391
2022-10-17	99.430	100.57	98.880	100.02	74.933	67,468,297
2022-10-14	100.50	101.52	99.260	99.590	74.611	64,794,015
2022-10-13	97.840	101.40	97.680	99.390	74.461	116,438,549
2022-10-12	101.62	101.62	97.400	98.950	74.131	78,090,771
2022-10-11	101.54	101.81	100.56	101.30	75.892	75,854,875
2022-10-10	100.64	102.60	100.12	101.48	76.027	58,247,254
2022-10-07	101.20	102.00	100.14	100.52	75.308	51,141,052
2022-10-06	102.56	102.78	101.46	101.60	76.117	237,222,884

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0204 GBP
2025-11-20	0.0198 GBP
2025-06-05	0.0190 GBP
2024-11-21	0.0189 GBP
2024-06-06	0.0379 GBP
2023-11-23	0.0385 GBP
2023-06-08	0.0386 GBP
2022-11-24	0.0396 GBP
2022-06-01	0.0379 GBP
2021-11-25	0.0376 GBP
2021-06-24	0.0383 GBP
2020-12-17	0.0398 GBP
2020-06-11	0.0408 GBP
2019-11-28	0.0380 GBP
2019-06-06	0.0373 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.