Vodafone Group (VOD) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vodafone Group

Date Open High Low Close* Volume
04/12/2025 95.16p 95.80p 94.09p 95.30p 210233104
03/12/2025 94.00p 95.29p 93.26p 95.04p 79606720
02/12/2025 92.12p 94.80p 92.08p 93.94p 70672648
01/12/2025 94.12p 94.32p 92.36p 92.36p 67907744
28/11/2025 94.40p 94.76p 93.92p 94.02p 62139184
27/11/2025 94.14p 94.64p 93.50p 94.26p 37984884
26/11/2025 91.72p 94.62p 91.60p 94.08p 74440568
25/11/2025 90.22p 92.98p 90.04p 92.52p 57619392
24/11/2025 90.30p 90.78p 89.44p 90.38p 148790016
21/11/2025 88.76p 90.20p 88.40p 90.02p 67254960
20/11/2025 90.02p 90.84p 89.34p 89.82p 140959632
19/11/2025 92.92p 93.42p 91.78p 91.78p 101385464
18/11/2025 93.34p 93.43p 91.88p 93.04p 45159756
17/11/2025 93.66p 95.18p 93.18p 93.62p 51337404
14/11/2025 94.92p 95.26p 93.32p 93.94p 37720824
13/11/2025 94.00p 95.38p 92.20p 95.38p 66471984
12/11/2025 94.96p 96.30p 94.62p 94.88p 68719472
11/11/2025 93.24p 96.34p 91.24p 96.32p 136682400
10/11/2025 87.52p 88.92p 87.32p 88.92p 76920384
07/11/2025 86.96p 88.70p 86.76p 88.36p 110364136
06/11/2025 86.60p 87.28p 85.90p 87.16p 69951664
05/11/2025 86.54p 87.16p 85.82p 86.92p 45443952
04/11/2025 86.50p 87.10p 85.24p 86.60p 51221600
03/11/2025 89.98p 91.06p 87.22p 87.36p 91743536
31/10/2025 91.20p 92.32p 90.62p 92.14p 45613656
30/10/2025 91.14p 91.84p 90.66p 91.32p 31664972
29/10/2025 92.62p 94.00p 90.64p 90.94p 86542552
28/10/2025 89.58p 93.52p 88.46p 93.00p 100710936
27/10/2025 88.50p 89.36p 88.28p 89.06p 37327720
24/10/2025 87.86p 88.78p 87.04p 88.78p 27096150
23/10/2025 88.52p 88.74p 87.62p 87.96p 39342348
22/10/2025 87.38p 88.48p 87.14p 88.26p 51578400
21/10/2025 87.00p 87.61p 86.32p 86.68p 57731916
20/10/2025 86.90p 87.36p 86.46p 86.78p 43227440
17/10/2025 85.90p 86.98p 85.28p 86.92p 44809112
16/10/2025 85.68p 86.06p 85.08p 86.00p 26030072
15/10/2025 85.64p 86.36p 85.06p 85.44p 36530060
14/10/2025 83.52p 85.48p 83.40p 85.16p 45704832
13/10/2025 85.20p 85.32p 83.94p 84.38p 69679584
10/10/2025 85.46p 86.58p 85.14p 85.44p 57891864
09/10/2025 84.44p 85.46p 84.30p 85.42p 66266824
08/10/2025 84.22p 85.32p 83.96p 84.64p 53452424
07/10/2025 84.22p 84.52p 83.46p 84.20p 38433672
06/10/2025 84.30p 84.76p 83.50p 84.08p 44399064
03/10/2025 85.10p 85.78p 84.42p 84.42p 45805408
02/10/2025 85.78p 86.38p 84.48p 85.02p 59696432
01/10/2025 86.24p 86.64p 85.82p 86.20p 35338540
30/09/2025 85.56p 86.36p 85.06p 86.16p 56383824
29/09/2025 85.72p 86.00p 85.04p 85.66p 34754528
26/09/2025 85.08p 86.10p 84.60p 85.76p 35900164
25/09/2025 84.00p 85.50p 83.96p 84.90p 43991456
24/09/2025 84.70p 85.00p 83.80p 84.42p 43573188
23/09/2025 84.46p 85.00p 83.90p 84.18p 78323376
22/09/2025 84.84p 85.14p 84.26p 84.64p 73939152
19/09/2025 84.54p 86.27p 84.36p 85.32p 181524560
18/09/2025 85.64p 85.96p 84.44p 84.60p 64067260
17/09/2025 86.78p 86.82p 85.88p 86.06p 53170476
16/09/2025 87.80p 87.80p 87.24p 86.42p 44351380
15/09/2025 87.80p 88.00p 86.74p 87.24p 39777600
12/09/2025 87.86p 88.22p 87.31p 87.80p 96537264
11/09/2025 87.58p 87.58p 86.86p 87.54p 29777214
10/09/2025 87.58p 87.88p 86.48p 86.86p 36356532
09/09/2025 87.44p 88.52p 87.14p 88.18p 73282336
08/09/2025 87.78p 88.20p 87.06p 87.26p 29950498
05/09/2025 87.68p 88.28p 87.26p 87.86p 28211612
04/09/2025 87.14p 88.62p 86.30p 87.90p 33392164
03/09/2025 87.18p 87.38p 86.44p 87.08p 38377648
02/09/2025 87.74p 87.84p 85.40p 87.48p 51399476
01/09/2025 88.52p 88.70p 87.40p 87.88p 27517684
29/08/2025 88.40p 88.64p 87.58p 88.36p 44647072
28/08/2025 89.52p 89.72p 87.44p 88.22p 57491264
27/08/2025 88.88p 89.50p 88.52p 89.34p 48565356
26/08/2025 88.20p 88.31p 87.30p 88.22p 96783512
22/08/2025 88.50p 89.20p 88.22p 88.64p 29093499
21/08/2025 88.72p 88.80p 87.88p 88.48p 24271326
20/08/2025 87.34p 88.80p 86.74p 88.42p 40438356
19/08/2025 87.24p 87.76p 86.94p 87.18p 34555792
18/08/2025 86.44p 87.18p 85.98p 87.04p 35127092
15/08/2025 86.46p 86.60p 85.68p 86.16p 25151008
14/08/2025 86.20p 86.56p 85.76p 86.04p 27486642
13/08/2025 85.90p 86.40p 85.78p 86.22p 38613616
12/08/2025 85.98p 86.54p 85.68p 85.94p 43403064
11/08/2025 84.96p 86.14p 84.58p 85.78p 50313760
08/08/2025 84.00p 85.06p 83.92p 84.58p 41352848
07/08/2025 84.68p 84.88p 82.14p 83.58p 73261096
06/08/2025 83.70p 86.55p 82.68p 85.44p 65614476
05/08/2025 83.22p 83.36p 82.36p 83.36p 45566352
04/08/2025 82.92p 83.16p 82.24p 82.88p 99872424
01/08/2025 82.12p 83.18p 81.94p 82.86p 64719584
31/07/2025 82.54p 82.89p 80.68p 82.02p 84529328
30/07/2025 82.60p 83.72p 82.32p 83.54p 75561472
29/07/2025 83.48p 83.84p 82.44p 83.30p 59155144
28/07/2025 85.58p 85.74p 83.08p 83.80p 46812056
25/07/2025 85.98p 86.40p 84.54p 85.06p 102213408
24/07/2025 83.52p 87.49p 82.58p 86.02p 176950192
23/07/2025 84.06p 84.42p 82.78p 83.16p 51071328
22/07/2025 83.16p 84.20p 83.14p 83.94p 48970508
21/07/2025 82.26p 83.30p 82.18p 83.08p 62454976
18/07/2025 82.44p 82.66p 81.40p 82.08p 51900376
17/07/2025 81.84p 82.34p 81.58p 82.00p 57091932
16/07/2025 80.98p 82.08p 80.84p 81.90p 48623228
15/07/2025 81.58p 81.84p 80.72p 80.80p 42596860
14/07/2025 80.42p 81.96p 80.20p 81.54p 48433612
11/07/2025 80.78p 81.52p 80.44p 80.44p 44096388
10/07/2025 80.54p 81.28p 80.36p 80.84p 66905452
09/07/2025 80.56p 81.36p 80.50p 80.54p 53147596
08/07/2025 80.56p 80.96p 80.18p 80.46p 75241032
07/07/2025 81.86p 82.44p 67.55p 80.96p 59495720
04/07/2025 79.82p 82.30p 79.64p 81.62p 72885888
03/07/2025 79.04p 79.68p 78.70p 79.24p 49890124
02/07/2025 79.68p 80.14p 78.42p 78.78p 67339632
01/07/2025 78.42p 79.92p 78.23p 79.68p 80433008
30/06/2025 77.46p 78.18p 77.08p 77.78p 98234488
27/06/2025 78.04p 78.12p 77.20p 77.54p 120234656
26/06/2025 76.62p 78.04p 76.58p 77.64p 100321824
25/06/2025 76.88p 77.15p 75.96p 76.44p 58899628
24/06/2025 75.92p 76.78p 75.54p 76.60p 73955960
23/06/2025 76.14p 76.31p 75.26p 75.78p 66114880
20/06/2025 76.12p 77.74p 75.84p 76.58p 279975488
19/06/2025 74.94p 76.40p 74.94p 76.00p 129211264
18/06/2025 75.00p 75.54p 74.32p 75.24p 97032272
17/06/2025 75.48p 75.48p 74.62p 74.94p 79468464
16/06/2025 73.76p 76.02p 73.72p 75.64p 123213896
13/06/2025 73.00p 73.86p 72.79p 73.70p 84142560
12/06/2025 72.20p 73.80p 72.20p 73.40p 106271336
11/06/2025 72.48p 73.52p 72.36p 72.36p 71782960
10/06/2025 73.40p 73.98p 72.64p 72.82p 83671240
09/06/2025 73.26p 73.50p 72.76p 73.10p 58091808
06/06/2025 73.72p 74.50p 73.26p 73.48p 224258064
05/06/2025 73.88p 73.88p 71.90p 73.50p 100610424
04/06/2025 76.04p 76.58p 75.72p 75.88p 71216864
03/06/2025 76.68p 77.35p 75.88p 76.38p 55286840
02/06/2025 76.68p 77.25p 76.20p 76.78p 62897452
30/05/2025 76.82p 77.16p 76.29p 76.88p 276321792
29/05/2025 77.02p 77.40p 76.06p 76.86p 64916544
28/05/2025 77.90p 78.76p 76.76p 77.06p 192896160
27/05/2025 77.36p 77.74p 76.16p 77.50p 172329280
23/05/2025 78.76p 79.12p 76.24p 77.10p 88189490
22/05/2025 77.72p 78.92p 77.18p 78.92p 70545704
21/05/2025 77.76p 78.44p 75.96p 78.30p 104415112
20/05/2025 71.94p 77.72p 71.34p 77.72p 161968688
19/05/2025 71.24p 72.64p 70.90p 72.46p 58994696
16/05/2025 70.08p 71.18p 70.00p 71.18p 77012760
15/05/2025 68.44p 70.40p 68.40p 70.10p 149578496
14/05/2025 68.30p 69.38p 67.80p 68.34p 75267968
13/05/2025 69.16p 69.84p 68.54p 68.84p 52810260
12/05/2025 70.30p 71.08p 69.12p 69.12p 76950818
09/05/2025 70.16p 70.64p 69.50p 70.36p 46087316
08/05/2025 70.52p 71.14p 69.22p 70.30p 74622880
07/05/2025 72.64p 72.82p 71.04p 71.58p 154683248
06/05/2025 72.36p 73.54p 72.16p 72.98p 48171376
02/05/2025 74.00p 74.24p 72.88p 72.96p 40444016
01/05/2025 73.60p 74.00p 72.80p 73.76p 26877862
30/04/2025 72.16p 73.40p 71.76p 73.26p 75932208
29/04/2025 71.96p 72.42p 71.30p 71.90p 39010124
28/04/2025 70.66p 71.60p 70.44p 71.44p 46552416
25/04/2025 69.80p 70.86p 69.42p 70.34p 47595344
24/04/2025 70.02p 70.70p 69.40p 70.10p 91746664
23/04/2025 71.50p 71.78p 69.98p 70.24p 91610288
22/04/2025 70.14p 72.52p 70.03p 72.20p 88222816
17/04/2025 69.88p 70.84p 69.08p 70.48p 53095347
16/04/2025 69.18p 70.84p 69.10p 70.30p 66173996
15/04/2025 68.14p 69.34p 68.02p 69.26p 43679172
14/04/2025 66.98p 68.66p 66.66p 68.42p 82009768
11/04/2025 65.54p 66.68p 65.04p 66.18p 67844920
10/04/2025 66.68p 67.34p 63.35p 65.36p 147892976
09/04/2025 64.20p 64.56p 62.40p 63.92p 119329856
08/04/2025 65.24p 65.94p 63.78p 65.48p 107749128
07/04/2025 64.30p 67.02p 62.58p 65.22p 373252576
04/04/2025 71.50p 71.72p 66.78p 66.78p 149613504
03/04/2025 70.28p 72.06p 70.04p 71.44p 342777600
02/04/2025 71.48p 72.16p 70.28p 70.38p 58129604
01/04/2025 72.98p 73.36p 72.14p 72.20p 55971072
31/03/2025 72.98p 73.20p 72.28p 72.90p 91044080
28/03/2025 72.22p 73.90p 72.15p 73.24p 86253488
27/03/2025 72.20p 72.60p 72.02p 72.24p 34636360
26/03/2025 72.34p 72.68p 71.68p 72.50p 43621740
25/03/2025 72.08p 73.02p 71.96p 72.14p 72654784
24/03/2025 74.30p 74.86p 71.44p 72.00p 63335952
21/03/2025 74.26p 75.80p 74.22p 75.34p 189385136
20/03/2025 74.90p 75.26p 74.20p 74.44p 55055964
19/03/2025 75.08p 75.66p 74.44p 74.78p 53280620
18/03/2025 75.08p 75.84p 74.52p 75.50p 87762520
17/03/2025 73.60p 75.02p 73.58p 74.86p 131762640
14/03/2025 73.08p 75.00p 72.12p 73.64p 76023320
13/03/2025 70.18p 73.48p 70.14p 73.28p 86521928
12/03/2025 71.10p 71.36p 69.75p 70.06p 86715144
11/03/2025 73.24p 73.88p 71.10p 71.10p 110825192
10/03/2025 72.54p 74.22p 71.94p 73.90p 189584784
07/03/2025 70.00p 72.50p 69.68p 72.50p 96953088
06/03/2025 70.08p 70.98p 69.60p 69.60p 61113972
05/03/2025 69.56p 69.93p 68.56p 69.54p 106339048
04/03/2025 70.10p 70.52p 69.82p 69.82p 84378728
03/03/2025 70.06p 71.16p 69.32p 70.68p 83554568
28/02/2025 69.16p 70.20p 69.06p 70.18p 241827072
27/02/2025 68.52p 69.58p 68.46p 69.34p 150460256
26/02/2025 68.94p 69.40p 68.26p 69.02p 62804444
25/02/2025 68.18p 69.24p 67.81p 69.24p 65070524
24/02/2025 66.68p 68.62p 66.48p 68.40p 99448424
21/02/2025 65.18p 66.24p 65.10p 66.20p 75049568

*Close Price adjusted for both dividends and splits