Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	104.94	106.03	101.72	102.58	76.851	111,620,698
2022-10-04	104.60	107.15	104.52	104.98	78.649	113,286,707
2022-10-03	100.50	104.78	99.590	103.72	77.705	193,644,803
2022-09-30	101.26	103.22	100.66	101.12	75.757	95,922,261
2022-09-29	104.78	105.42	101.20	101.84	76.296	99,746,684
2022-09-28	105.54	105.87	102.24	105.12	78.754	108,745,608
2022-09-27	107.18	107.74	105.56	105.56	79.083	95,417,607
2022-09-26	109.76	109.90	105.68	106.66	79.908	122,626,813
2022-09-23	109.06	109.92	107.48	108.12	81.001	105,623,844
2022-09-22	108.50	109.98	108.08	108.86	81.556	120,555,593
2022-09-21	107.98	109.38	106.90	108.78	81.496	249,139,048
2022-09-20	109.34	109.72	106.32	106.38	79.698	104,172,054
2022-09-16	109.62	111.52	108.06	108.36	81.181	395,580,087
2022-09-15	107.64	112.72	106.72	109.24	81.840	113,754,938
2022-09-14	108.02	108.80	106.64	107.12	80.252	102,002,146
2022-09-13	109.92	111.07	108.92	109.10	81.736	62,892,908
2022-09-12	108.50	110.56	108.48	110.56	82.829	71,584,566
2022-09-09	107.88	109.46	107.68	108.48	81.271	74,969,538
2022-09-08	110.18	110.42	107.56	107.90	80.836	78,101,176
2022-09-07	112.68	113.00	110.17	110.18	82.545	81,761,190
2022-09-06	112.40	113.90	111.90	113.18	84.792	83,684,103
2022-09-05	113.42	113.50	111.22	112.34	84.163	56,272,178
2022-09-02	112.36	114.16	111.52	113.84	85.287	68,129,478
2022-09-01	115.00	115.32	111.84	112.18	84.043	78,217,092
2022-08-31	116.76	116.80	114.82	115.68	86.665	77,444,597
2022-08-30	115.98	116.98	115.24	115.72	86.695	156,582,405
2022-08-26	116.88	117.10	115.00	115.08	86.216	60,936,672
2022-08-25	116.72	117.22	116.08	116.56	87.324	48,811,259
2022-08-24	117.00	117.36	115.68	116.28	87.115	49,653,623
2022-08-23	119.14	119.36	117.22	117.38	87.939	63,387,191
2022-08-22	122.00	122.42	119.76	119.88	89.812	70,357,583
2022-08-19	122.30	122.50	121.28	121.74	91.205	70,549,513
2022-08-18	121.62	122.06	120.67	121.56	91.070	91,495,607
2022-08-17	123.92	124.20	121.38	121.78	91.235	43,785,088
2022-08-16	122.04	123.68	121.74	123.22	92.314	47,139,686
2022-08-15	122.08	122.36	120.76	121.14	90.756	32,702,526
2022-08-12	120.88	122.02	120.46	121.58	91.085	28,311,510
2022-08-11	121.58	121.84	120.28	121.22	90.816	44,888,915
2022-08-10	122.44	123.62	120.92	121.22	90.816	51,252,253
2022-08-09	120.84	122.90	120.02	122.28	91.610	45,982,836
2022-08-08	121.82	122.18	120.12	121.02	90.666	60,526,239
2022-08-05	118.24	122.04	118.10	121.44	90.980	62,419,613
2022-08-04	119.02	119.14	117.42	118.64	88.883	120,490,747
2022-08-03	120.48	120.62	118.56	118.86	89.047	179,862,892
2022-08-02	120.96	121.98	120.22	120.72	90.441	65,920,062
2022-08-01	119.50	122.40	119.50	120.50	90.276	50,269,416
2022-07-29	118.50	122.02	117.96	120.80	90.501	78,430,049
2022-07-28	121.68	121.68	118.04	118.80	89.003	84,371,662
2022-07-27	121.38	122.58	119.78	121.02	90.666	285,543,620
2022-07-26	128.46	128.52	122.24	122.36	91.670	121,209,700
2022-07-25	128.00	129.34	127.78	129.02	96.659	110,094,300
2022-07-22	129.12	129.30	128.18	129.02	96.659	92,589,621
2022-07-21	128.42	129.62	128.28	129.60	97.094	81,741,678
2022-07-20	131.58	132.04	129.26	129.26	96.839	110,657,100
2022-07-19	129.78	131.32	129.20	131.00	98.143	48,227,489
2022-07-18	128.92	130.92	128.32	130.12	97.483	49,359,147
2022-07-15	127.72	129.62	127.44	129.04	96.674	72,468,141
2022-07-14	129.28	129.28	127.65	127.78	95.730	62,716,787
2022-07-13	128.70	129.22	127.84	129.10	96.719	130,044,830
2022-07-12	128.52	129.56	127.90	129.28	96.854	59,805,139

← NewerPage 18 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.