Vodafone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	118.80	123.60	118.40	121.50	88.387	109,121,750
2022-01-17	118.62	120.00	118.44	118.88	86.481	85,511,319
2022-01-14	116.80	118.94	116.30	118.28	86.044	100,687,264
2022-01-13	116.80	117.78	116.01	117.78	85.681	89,315,798
2022-01-12	116.92	117.62	116.21	117.10	85.186	157,396,541
2022-01-11	117.80	117.92	115.80	116.10	84.459	73,016,676
2022-01-10	115.42	119.14	114.56	117.46	85.448	269,571,647
2022-01-07	113.44	114.60	112.60	114.60	83.367	69,394,464
2022-01-06	113.18	115.29	113.08	113.98	82.916	48,172,062
2022-01-05	115.30	115.30	113.70	114.30	83.149	74,867,062
2022-01-04	113.40	116.66	113.19	115.32	83.891	121,997,785
2021-12-31	111.58	112.29	111.50	112.26	81.665	17,573,916
2021-12-30	112.50	112.72	111.83	112.38	81.752	27,121,549
2021-12-29	112.74	113.62	112.38	112.64	81.942	47,097,000
2021-12-24	113.00	113.46	112.49	112.54	81.869	11,003,299
2021-12-23	112.62	113.58	112.44	112.84	82.087	34,692,361
2021-12-22	113.02	113.26	111.78	112.54	81.869	36,531,127
2021-12-21	112.36	113.62	111.38	113.26	82.393	51,850,539
2021-12-20	112.54	113.00	109.94	111.50	81.112	133,117,009
2021-12-17	111.12	114.52	111.12	114.26	83.120	299,411,321
2021-12-16	112.56	112.56	109.90	111.68	81.243	152,149,731
2021-12-15	114.02	114.32	110.84	111.28	80.952	110,406,631
2021-12-14	113.16	114.50	112.96	114.22	83.091	59,200,775
2021-12-13	113.26	113.88	112.20	112.46	81.811	83,220,782
2021-12-10	112.36	113.82	111.92	113.20	82.349	55,890,320
2021-12-09	113.00	114.42	113.00	113.20	82.349	135,654,830
2021-12-08	111.08	115.58	110.74	113.10	82.276	148,296,799
2021-12-07	113.40	113.88	111.48	111.88	81.389	83,372,834
2021-12-06	111.80	113.38	111.40	112.88	82.116	64,683,124
2021-12-03	110.66	110.87	108.86	110.38	80.297	272,497,787
2021-12-02	109.52	110.74	108.80	110.06	80.065	54,126,390
2021-12-01	107.44	112.62	107.44	111.06	80.792	75,295,543
2021-11-30	109.40	109.86	107.90	109.34	79.541	109,805,072
2021-11-29	111.00	111.90	109.90	110.12	80.108	69,356,032
2021-11-26	113.46	115.08	109.40	109.62	79.745	287,208,951
2021-11-25	113.86	114.10	112.62	114.10	83.004	60,897,094
2021-11-24	116.16	118.38	115.74	117.78	82.947	129,631,623
2021-11-23	116.50	117.74	115.80	115.98	81.679	85,065,852
2021-11-22	115.68	117.54	114.94	117.24	82.567	127,903,907
2021-11-19	114.44	115.22	112.74	113.62	80.017	203,925,068
2021-11-18	114.00	117.12	113.36	115.04	81.017	75,691,970
2021-11-17	118.00	118.36	113.48	114.18	80.412	257,977,052
2021-11-16	116.00	119.94	115.34	117.92	83.045	146,990,771
2021-11-15	113.42	114.00	111.83	112.50	79.228	68,597,414
2021-11-12	113.92	114.96	113.56	113.56	79.975	103,074,308
2021-11-11	112.38	114.56	112.00	114.02	80.299	79,393,581
2021-11-10	111.94	112.82	105.00	112.26	79.059	109,757,124
2021-11-09	111.16	113.32	110.91	111.78	78.721	72,087,304
2021-11-08	111.10	111.56	110.22	110.96	78.144	48,452,394
2021-11-05	110.20	112.38	109.20	111.36	78.426	80,613,670
2021-11-04	107.54	113.34	106.74	110.16	77.580	165,314,194
2021-11-03	108.12	108.23	106.30	106.94	75.313	104,225,561
2021-11-02	109.32	110.16	108.22	108.46	76.383	106,271,384
2021-11-01	108.16	109.66	107.76	109.36	77.017	66,568,090
2021-10-29	108.36	109.30	107.78	108.04	76.087	87,022,705
2021-10-28	110.90	111.82	108.98	108.98	76.749	80,095,763
2021-10-27	112.18	112.98	111.86	112.02	78.890	36,220,848
2021-10-26	110.52	113.31	110.48	112.56	79.271	61,456,501
2021-10-25	111.02	112.14	110.66	110.72	77.975	40,880,258
2021-10-22	110.68	111.40	110.06	110.82	78.045	34,952,040

← NewerPage 21 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.