Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/04/2017 203.40p 205.15p 202.35p 203.30p 53185704
10/04/2017 203.50p 205.00p 201.85p 203.90p 42440948
07/04/2017 203.95p 204.25p 202.75p 203.20p 52393516
06/04/2017 205.30p 206.73p 203.60p 204.00p 52570160
05/04/2017 207.40p 207.65p 206.17p 206.55p 35633552
04/04/2017 207.00p 207.85p 205.35p 206.55p 42620008
03/04/2017 209.00p 209.10p 206.65p 206.65p 46635600
31/03/2017 208.20p 209.75p 206.90p 208.10p 70827104
30/03/2017 211.00p 211.10p 207.20p 208.80p 48364276
29/03/2017 210.60p 211.35p 209.52p 210.70p 43383168
28/03/2017 211.60p 211.80p 208.79p 210.25p 48256600
27/03/2017 210.80p 211.29p 208.65p 210.60p 56295784
24/03/2017 211.50p 211.85p 210.10p 211.60p 45814452
23/03/2017 209.10p 211.85p 206.85p 211.00p 79557144
22/03/2017 209.20p 210.21p 207.04p 207.65p 76484704
21/03/2017 212.00p 212.20p 209.10p 209.60p 75072368
20/03/2017 213.50p 214.30p 209.90p 210.50p 66783564
17/03/2017 209.95p 219.90p 208.35p 211.40p 92454312
16/03/2017 207.05p 210.30p 205.01p 209.50p 97801024
15/03/2017 203.80p 205.45p 203.60p 205.20p 48812400
14/03/2017 204.00p 205.00p 203.15p 204.50p 44615344
13/03/2017 204.00p 204.55p 202.15p 203.35p 31911242
10/03/2017 204.00p 205.03p 202.50p 203.85p 58981084
09/03/2017 203.00p 204.00p 202.10p 203.40p 56906512
08/03/2017 203.95p 204.30p 202.15p 203.55p 66469292
07/03/2017 202.00p 202.95p 201.42p 202.40p 27707632
06/03/2017 202.55p 202.59p 201.10p 202.00p 40247108
03/03/2017 203.00p 203.75p 201.65p 202.20p 54633904
02/03/2017 202.80p 203.25p 201.55p 202.50p 58856016
01/03/2017 201.80p 202.55p 200.18p 202.55p 62414776
28/02/2017 202.00p 203.00p 200.75p 201.90p 56764264
27/02/2017 203.75p 203.85p 200.60p 201.50p 46893288
24/02/2017 203.00p 204.30p 202.10p 202.85p 58667440
23/02/2017 202.55p 211.70p 200.85p 202.25p 53602440
22/02/2017 201.20p 203.15p 201.00p 201.75p 47510208
21/02/2017 199.80p 204.20p 199.10p 200.65p 72817872
20/02/2017 200.00p 200.95p 198.06p 198.50p 35227044
17/02/2017 198.90p 203.00p 196.35p 198.00p 60973980
16/02/2017 197.95p 199.30p 197.00p 198.30p 48193840
15/02/2017 197.30p 197.80p 195.90p 197.25p 40996096
14/02/2017 196.35p 197.60p 195.65p 196.05p 47187940
13/02/2017 198.05p 198.15p 195.90p 196.20p 39080616
10/02/2017 199.80p 200.90p 197.10p 197.70p 77015344
09/02/2017 195.15p 199.40p 194.22p 199.10p 109465160
08/02/2017 192.70p 200.00p 191.25p 195.90p 98078224
07/02/2017 193.55p 194.56p 192.25p 192.45p 55309432
06/02/2017 194.50p 194.56p 191.90p 192.85p 53651872
03/02/2017 194.25p 194.80p 191.88p 194.10p 69213312
02/02/2017 191.00p 196.47p 186.50p 193.20p 94025120
01/02/2017 196.85p 197.25p 192.90p 193.00p 74170888
31/01/2017 196.55p 198.21p 193.70p 194.35p 92108160
30/01/2017 200.20p 201.25p 192.07p 195.95p 120110608
27/01/2017 193.50p 194.06p 191.03p 193.35p 90394080
26/01/2017 194.50p 194.50p 191.20p 192.50p 111821776
25/01/2017 198.00p 200.20p 192.00p 192.90p 140438336
24/01/2017 202.20p 203.45p 198.15p 199.35p 118642888
23/01/2017 205.00p 205.15p 202.44p 203.20p 51651544
20/01/2017 206.60p 207.40p 205.40p 206.05p 66111148
19/01/2017 208.15p 209.34p 204.67p 206.10p 56236680
18/01/2017 210.05p 210.05p 206.50p 207.60p 59018648
17/01/2017 210.25p 210.25p 205.35p 207.65p 78678312
16/01/2017 213.80p 213.90p 210.35p 210.50p 55444784
13/01/2017 215.50p 215.69p 212.09p 214.70p 96552648
12/01/2017 212.65p 214.95p 211.05p 214.35p 65561344
11/01/2017 213.00p 215.15p 210.92p 213.10p 104597296
10/01/2017 209.50p 212.30p 207.40p 210.25p 96925000
09/01/2017 211.00p 211.70p 206.85p 207.95p 68491624
06/01/2017 210.40p 211.70p 209.10p 211.35p 57543136
05/01/2017 205.95p 210.00p 205.50p 209.45p 83622352
04/01/2017 203.10p 206.20p 202.15p 205.70p 66228128
03/01/2017 201.15p 204.26p 199.85p 202.40p 61050344
30/12/2016 199.70p 200.35p 198.10p 199.85p 31392322
29/12/2016 198.50p 201.05p 198.45p 200.40p 34443764
28/12/2016 200.00p 200.40p 198.65p 199.40p 42888872
23/12/2016 199.35p 201.40p 199.35p 200.55p 13374343
22/12/2016 199.25p 200.55p 198.45p 199.75p 39995668
21/12/2016 200.35p 202.25p 199.60p 199.60p 42783240
20/12/2016 202.75p 203.26p 200.45p 200.95p 66090528
19/12/2016 200.80p 203.25p 200.55p 202.35p 45136132
16/12/2016 199.05p 201.77p 198.25p 200.45p 95898224
15/12/2016 198.20p 199.45p 196.05p 198.35p 71734776
14/12/2016 200.05p 200.82p 198.60p 198.90p 59555524
13/12/2016 197.75p 201.15p 196.77p 200.75p 80274424
12/12/2016 199.00p 199.00p 197.10p 198.00p 52555616
09/12/2016 198.90p 199.45p 197.10p 198.40p 59583408
08/12/2016 196.10p 198.44p 195.05p 198.35p 89843856
07/12/2016 192.50p 195.70p 190.04p 195.15p 67309744
06/12/2016 190.15p 192.00p 189.10p 191.75p 60642384
05/12/2016 190.35p 194.25p 190.00p 190.50p 105355128
02/12/2016 191.10p 192.72p 188.85p 191.40p 100790184
01/12/2016 192.20p 194.21p 190.37p 191.00p 101634448
30/11/2016 192.75p 197.75p 192.50p 193.90p 138479280
29/11/2016 194.95p 197.49p 192.65p 194.25p 76382672
28/11/2016 197.85p 198.65p 194.70p 195.25p 74251688
25/11/2016 198.50p 199.95p 197.85p 198.95p 42240800
24/11/2016 198.85p 202.74p 197.00p 199.40p 57110648
23/11/2016 202.85p 203.95p 199.60p 200.60p 59431048
22/11/2016 200.20p 203.50p 199.65p 203.05p 129325472
21/11/2016 206.40p 206.40p 202.00p 202.15p 64652692
18/11/2016 206.00p 206.75p 204.40p 204.90p 86944320
17/11/2016 206.00p 206.94p 203.00p 205.35p 83263080
16/11/2016 202.00p 206.14p 201.55p 203.00p 67800056
15/11/2016 207.00p 209.35p 201.40p 202.40p 98201976
14/11/2016 205.60p 207.75p 202.75p 204.60p 85631816
11/11/2016 208.00p 209.45p 204.05p 204.60p 76752736
10/11/2016 218.20p 218.55p 207.25p 207.90p 121241792
09/11/2016 212.35p 216.60p 211.33p 216.60p 68254224
08/11/2016 215.25p 216.45p 214.45p 216.25p 51241688
07/11/2016 217.50p 218.00p 213.67p 215.90p 58448108
04/11/2016 216.50p 216.90p 213.65p 213.65p 62606088
03/11/2016 218.40p 219.88p 216.87p 217.50p 69596912
02/11/2016 220.15p 222.34p 218.50p 218.50p 52081292
01/11/2016 225.05p 226.00p 221.30p 221.70p 48283208
31/10/2016 226.50p 226.50p 224.30p 224.80p 50656016
28/10/2016 226.00p 227.65p 223.90p 227.45p 72599408
27/10/2016 226.00p 227.80p 223.30p 226.10p 50716048
26/10/2016 226.75p 227.20p 224.05p 226.25p 51872788
25/10/2016 224.40p 227.85p 224.20p 226.00p 76776128
24/10/2016 224.70p 225.00p 222.70p 223.40p 51200712
21/10/2016 224.00p 224.65p 222.48p 223.55p 54812000
20/10/2016 223.90p 224.60p 222.70p 223.50p 41216164
19/10/2016 225.85p 226.45p 222.60p 223.95p 52574848
18/10/2016 224.65p 227.65p 224.65p 226.15p 37672444
17/10/2016 224.25p 226.20p 223.80p 224.45p 44155132
14/10/2016 224.30p 226.51p 222.72p 225.05p 55919248
13/10/2016 224.45p 225.50p 222.55p 223.90p 64499760
12/10/2016 225.35p 227.10p 223.15p 223.65p 43090040
11/10/2016 226.50p 228.80p 223.73p 226.00p 40568688
10/10/2016 224.20p 225.75p 222.40p 225.75p 40245504
07/10/2016 223.60p 225.50p 219.44p 223.55p 60423232
06/10/2016 226.00p 226.00p 221.55p 222.50p 58381196
05/10/2016 226.50p 227.40p 224.25p 225.05p 42804800
04/10/2016 225.10p 229.35p 224.53p 227.80p 101151528
03/10/2016 222.35p 225.10p 221.65p 224.90p 51222488
30/09/2016 221.95p 222.60p 219.35p 221.75p 59898064
29/09/2016 223.50p 224.24p 221.88p 222.50p 43333300
28/09/2016 220.80p 224.55p 220.75p 223.10p 50484304
27/09/2016 222.85p 222.85p 219.00p 221.05p 46736532
26/09/2016 220.20p 222.12p 219.00p 220.20p 53545820
23/09/2016 222.50p 222.80p 219.55p 220.70p 78521776
22/09/2016 225.85p 225.95p 222.93p 223.50p 61049932
21/09/2016 224.55p 226.05p 223.80p 224.00p 47781104
20/09/2016 222.50p 224.45p 221.00p 222.70p 52153308
19/09/2016 219.60p 222.20p 219.41p 221.35p 44509388
16/09/2016 219.25p 221.85p 218.05p 218.55p 102036976
15/09/2016 218.50p 220.20p 217.25p 219.65p 56026348
14/09/2016 221.35p 221.95p 218.76p 219.50p 56934248
13/09/2016 224.00p 225.45p 220.18p 220.25p 72288464
12/09/2016 220.00p 224.45p 219.40p 222.40p 82202728
09/09/2016 222.95p 223.40p 220.95p 221.30p 46643264
08/09/2016 223.70p 224.55p 220.40p 222.90p 67507776
07/09/2016 224.50p 225.09p 223.20p 223.50p 61754012
06/09/2016 227.00p 227.59p 224.18p 224.45p 37080856
05/09/2016 227.20p 228.35p 225.10p 227.10p 33892504
02/09/2016 224.10p 229.60p 223.54p 228.55p 92278848
01/09/2016 230.30p 231.25p 222.60p 223.35p 78022328
31/08/2016 230.55p 232.30p 229.02p 229.85p 58289340
30/08/2016 232.15p 234.05p 229.40p 230.55p 53694548
26/08/2016 232.05p 233.90p 230.61p 233.05p 32093556
25/08/2016 235.45p 235.50p 232.15p 232.15p 49153408
24/08/2016 234.15p 235.80p 232.55p 233.30p 28906124
23/08/2016 235.95p 236.45p 233.99p 235.05p 27970728
22/08/2016 235.40p 237.55p 233.31p 233.65p 30390110
19/08/2016 236.00p 236.74p 234.65p 235.05p 36046712
18/08/2016 236.85p 237.40p 234.85p 236.00p 29035022
17/08/2016 237.45p 238.85p 235.35p 235.35p 45371924
16/08/2016 239.15p 239.40p 236.25p 236.45p 43879640
15/08/2016 234.95p 240.10p 234.30p 239.70p 35221124
12/08/2016 237.50p 239.83p 235.13p 238.85p 35096228
11/08/2016 234.40p 237.40p 232.55p 237.40p 46334644
10/08/2016 233.80p 233.90p 230.85p 233.10p 45478048
09/08/2016 233.85p 234.35p 232.25p 234.20p 38251416
08/08/2016 234.65p 234.76p 230.30p 233.20p 34284624
05/08/2016 232.45p 234.70p 232.01p 233.75p 36995576
04/08/2016 230.75p 232.60p 226.74p 232.15p 52360776
03/08/2016 228.00p 230.25p 224.65p 230.25p 71281840
02/08/2016 231.65p 231.65p 226.50p 226.95p 38144080
01/08/2016 231.75p 232.20p 228.10p 229.95p 29651180
29/07/2016 230.85p 232.29p 227.48p 229.55p 42261136
28/07/2016 233.45p 233.65p 229.75p 229.75p 59077344
27/07/2016 232.50p 234.85p 231.20p 232.85p 32238956
26/07/2016 235.55p 235.55p 232.00p 232.55p 47213712
25/07/2016 236.70p 238.20p 233.96p 234.90p 41510072
22/07/2016 230.20p 236.30p 230.20p 235.55p 96655912
21/07/2016 226.00p 226.11p 222.30p 225.10p 44345724
20/07/2016 226.35p 227.50p 224.10p 225.65p 38561768
19/07/2016 225.45p 227.90p 223.65p 224.70p 39788824
18/07/2016 227.55p 229.20p 224.99p 225.70p 81512600
15/07/2016 227.00p 227.90p 225.17p 227.90p 51685992
14/07/2016 231.00p 232.50p 226.15p 226.60p 57375940
13/07/2016 230.25p 230.70p 226.81p 229.10p 79428392
12/07/2016 228.55p 228.55p 224.45p 227.75p 72955968
11/07/2016 229.00p 236.12p 227.15p 230.00p 37775320
08/07/2016 226.70p 228.95p 226.20p 228.00p 38159516
07/07/2016 227.30p 228.90p 226.20p 226.25p 47144408
06/07/2016 228.55p 229.00p 222.70p 224.60p 79922216
05/07/2016 225.10p 229.80p 225.10p 228.55p 62703472
04/07/2016 230.65p 230.65p 225.20p 225.90p 35488784
01/07/2016 228.90p 230.90p 227.70p 229.20p 62959876
30/06/2016 221.15p 227.65p 220.20p 227.65p 103587712

*Close Price adjusted for both dividends and splits