Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/09/2015 224.35p 225.60p 220.90p 221.25p 35818336
11/09/2015 224.70p 224.95p 221.85p 223.95p 54744424
10/09/2015 227.65p 230.40p 227.00p 227.10p 43294464
09/09/2015 231.05p 232.85p 228.80p 229.60p 36879312
08/09/2015 226.90p 230.69p 226.65p 227.20p 31342486
07/09/2015 225.15p 226.35p 223.55p 225.65p 19496236
04/09/2015 225.30p 226.45p 222.90p 223.05p 38902684
03/09/2015 224.25p 227.55p 224.18p 226.90p 36205964
02/09/2015 221.55p 224.90p 219.15p 222.05p 35881832
01/09/2015 223.45p 224.80p 218.75p 220.00p 52591292
28/08/2015 224.95p 226.70p 222.95p 226.70p 49200404
27/08/2015 221.50p 226.60p 220.94p 225.35p 63839944
26/08/2015 216.90p 222.05p 214.30p 216.80p 71865712
25/08/2015 217.00p 223.35p 216.35p 219.20p 102954832
24/08/2015 216.70p 221.05p 209.65p 214.55p 111562272
21/08/2015 229.95p 232.00p 224.88p 224.90p 54754648
20/08/2015 233.00p 234.92p 232.05p 232.45p 42589800
19/08/2015 238.90p 239.55p 234.98p 235.00p 45615788
18/08/2015 238.90p 241.27p 238.35p 239.60p 26098912
17/08/2015 240.45p 240.95p 236.75p 239.10p 20980088
14/08/2015 240.00p 240.55p 238.15p 239.00p 30960246
13/08/2015 239.70p 242.25p 238.80p 239.45p 39159380
12/08/2015 239.50p 239.95p 234.75p 236.45p 53747800
11/08/2015 243.15p 243.97p 240.60p 241.30p 30758372
10/08/2015 243.70p 244.50p 240.50p 244.25p 27774312
07/08/2015 244.75p 245.45p 241.85p 241.85p 31109804
06/08/2015 246.00p 247.15p 244.35p 245.65p 29571494
05/08/2015 241.60p 246.05p 240.30p 246.05p 60732360
04/08/2015 241.35p 242.65p 239.30p 241.05p 28373544
03/08/2015 241.20p 242.75p 240.57p 241.40p 51142512
31/07/2015 242.00p 242.15p 240.25p 241.85p 52279720
30/07/2015 241.50p 242.90p 238.90p 241.05p 51819588
29/07/2015 236.35p 241.85p 236.30p 240.95p 47757440
28/07/2015 237.00p 237.35p 234.55p 235.45p 32779990
27/07/2015 237.80p 239.25p 234.60p 235.70p 47132332
24/07/2015 238.05p 242.35p 235.50p 238.45p 82658424
23/07/2015 234.00p 234.95p 231.65p 231.95p 38346980
22/07/2015 234.20p 234.90p 231.35p 232.60p 34893728
21/07/2015 238.75p 239.25p 235.35p 235.90p 39727256
20/07/2015 236.25p 240.00p 236.20p 239.00p 27332516
17/07/2015 237.55p 238.30p 236.40p 237.40p 38155996
16/07/2015 236.25p 238.55p 235.40p 238.00p 35547976
15/07/2015 235.00p 237.75p 233.65p 235.70p 41226124
14/07/2015 236.35p 237.90p 235.15p 237.90p 34256548
13/07/2015 238.00p 238.20p 231.81p 236.55p 43219548
10/07/2015 238.50p 238.50p 233.72p 235.70p 56296284
09/07/2015 229.35p 231.45p 228.14p 230.05p 41680344
08/07/2015 226.35p 229.80p 225.59p 229.10p 44803460
07/07/2015 231.40p 231.49p 225.50p 225.50p 43143888
06/07/2015 228.25p 233.20p 228.25p 231.10p 50807368
03/07/2015 234.20p 235.35p 229.90p 231.10p 42257900
02/07/2015 235.10p 236.21p 233.80p 235.90p 27017740
01/07/2015 232.60p 238.55p 231.60p 234.25p 46182560
30/06/2015 232.95p 234.25p 229.85p 229.85p 58641696
29/06/2015 231.05p 235.00p 230.15p 232.80p 49569300
26/06/2015 237.65p 238.85p 235.90p 237.25p 31553826
25/06/2015 239.25p 242.10p 238.50p 239.35p 33195224
24/06/2015 241.00p 241.85p 238.65p 239.75p 36015008
23/06/2015 240.60p 242.75p 240.10p 240.95p 44517528
22/06/2015 236.95p 239.95p 235.85p 239.30p 49381764
19/06/2015 232.85p 235.90p 232.05p 233.65p 72807904
18/06/2015 230.65p 233.55p 227.85p 233.10p 48810228
17/06/2015 234.10p 234.20p 230.50p 230.50p 38412380
16/06/2015 230.85p 234.30p 229.45p 233.55p 54743740
15/06/2015 232.95p 233.95p 231.10p 231.20p 29592096
12/06/2015 235.50p 236.35p 233.35p 234.30p 37323336
11/06/2015 235.70p 238.40p 235.00p 237.00p 57498080
10/06/2015 241.10p 244.65p 240.15p 244.10p 89336520
09/06/2015 244.00p 245.35p 240.40p 241.75p 55724792
08/06/2015 243.45p 246.65p 242.22p 244.00p 52636360
05/06/2015 254.00p 258.00p 242.02p 242.05p 133417728
04/06/2015 249.75p 251.45p 247.75p 248.10p 53540080
03/06/2015 252.70p 253.47p 249.35p 250.40p 67608568
02/06/2015 255.00p 256.20p 246.40p 254.60p 71273448
01/06/2015 254.50p 256.85p 253.55p 254.30p 62747800
29/05/2015 253.35p 257.95p 253.35p 255.35p 105257536
28/05/2015 251.00p 253.73p 249.99p 253.70p 50786676
27/05/2015 250.15p 254.08p 248.06p 251.50p 56580080
26/05/2015 255.00p 255.50p 249.75p 250.75p 70879216
22/05/2015 252.50p 256.00p 247.00p 253.75p 150037184
21/05/2015 239.30p 243.91p 238.90p 242.50p 68211184
20/05/2015 234.00p 239.20p 232.35p 238.85p 131305616
19/05/2015 230.00p 237.80p 224.90p 226.60p 122710832
18/05/2015 235.75p 236.00p 232.60p 234.10p 54947344
15/05/2015 235.25p 236.93p 233.45p 234.50p 60118728
14/05/2015 234.90p 236.15p 233.05p 235.40p 42389820
13/05/2015 233.40p 237.05p 232.70p 235.85p 64702212
12/05/2015 233.90p 236.86p 228.80p 233.60p 69868632
11/05/2015 232.35p 236.40p 230.75p 234.75p 55014700
08/05/2015 236.10p 236.85p 230.70p 233.30p 78125592
07/05/2015 232.00p 232.65p 226.95p 231.80p 64098832
06/05/2015 230.00p 233.05p 228.70p 232.20p 63965112
05/05/2015 231.50p 233.15p 228.55p 228.55p 62999152
01/05/2015 229.40p 230.05p 227.85p 230.00p 28511312
30/04/2015 231.40p 232.39p 228.58p 230.55p 52364040
29/04/2015 232.05p 234.00p 229.70p 230.40p 57682604
28/04/2015 231.50p 232.40p 227.60p 229.75p 70900520
27/04/2015 232.05p 234.17p 229.20p 232.60p 40781256
24/04/2015 230.90p 235.20p 230.46p 232.25p 68319408
23/04/2015 228.40p 231.00p 227.20p 230.35p 49640228
22/04/2015 228.45p 230.00p 225.60p 227.50p 46013292
21/04/2015 230.00p 230.65p 226.74p 226.90p 45268788
20/04/2015 229.45p 230.00p 226.40p 229.00p 39558856
17/04/2015 227.75p 229.65p 225.80p 226.40p 67098844
16/04/2015 228.90p 230.10p 226.70p 227.40p 50345672
15/04/2015 228.80p 230.75p 227.50p 227.90p 43803488
14/04/2015 227.90p 230.63p 227.55p 229.35p 40705692
13/04/2015 228.60p 229.80p 227.60p 229.20p 29443662
10/04/2015 225.80p 229.90p 225.30p 229.30p 134244624
09/04/2015 223.50p 226.55p 222.00p 225.70p 41845960
08/04/2015 225.00p 225.50p 222.40p 222.55p 42686792
07/04/2015 222.35p 225.80p 221.14p 225.40p 51403420
02/04/2015 221.00p 223.05p 219.80p 222.20p 42690524
01/04/2015 220.00p 222.50p 219.51p 220.05p 46460960
31/03/2015 225.05p 225.45p 220.35p 220.45p 60967208
30/03/2015 226.90p 226.90p 223.10p 224.35p 41488328
27/03/2015 227.95p 228.35p 224.20p 224.70p 57358328
26/03/2015 222.80p 226.20p 222.20p 224.00p 128300488
25/03/2015 226.25p 228.30p 223.20p 224.25p 69576216
24/03/2015 227.60p 229.00p 226.55p 226.95p 46500224
23/03/2015 229.00p 229.00p 220.07p 227.65p 46565160
20/03/2015 225.00p 229.80p 224.55p 228.25p 148013824
19/03/2015 224.40p 226.45p 223.20p 225.90p 82200696
18/03/2015 220.85p 226.25p 220.85p 225.75p 58974828
17/03/2015 222.00p 222.95p 220.25p 221.55p 47084060
16/03/2015 220.10p 223.35p 220.10p 222.60p 50857692
13/03/2015 217.80p 219.62p 216.50p 218.95p 52385344
12/03/2015 217.95p 219.30p 216.65p 216.90p 86059920
11/03/2015 215.40p 218.67p 210.33p 217.20p 59218372
10/03/2015 221.50p 223.30p 215.40p 215.55p 68943776
09/03/2015 218.20p 220.50p 216.50p 219.10p 58725152
06/03/2015 225.50p 226.28p 219.30p 219.90p 70166760
05/03/2015 226.95p 227.95p 225.95p 226.25p 40539156
04/03/2015 225.50p 227.58p 224.50p 227.35p 48706912
03/03/2015 225.65p 227.50p 224.95p 225.00p 51163672
02/03/2015 224.30p 227.00p 223.55p 224.70p 58471028
27/02/2015 224.70p 224.99p 223.00p 224.40p 44080588
26/02/2015 222.25p 225.00p 222.10p 224.70p 45246900
25/02/2015 224.50p 226.15p 222.40p 223.70p 63905064
24/02/2015 228.05p 228.65p 224.55p 226.50p 84846552
23/02/2015 234.00p 236.50p 231.85p 232.70p 36391420
20/02/2015 229.70p 232.60p 228.05p 232.40p 69849784
19/02/2015 225.80p 228.95p 225.08p 228.40p 45247176
18/02/2015 234.00p 234.00p 224.25p 225.45p 69385664
17/02/2015 231.95p 232.15p 228.55p 231.25p 39765224
16/02/2015 232.20p 232.20p 229.30p 230.00p 27139104
13/02/2015 232.00p 233.95p 230.55p 232.40p 38429260
12/02/2015 230.20p 232.50p 229.65p 231.30p 62272552
11/02/2015 230.40p 231.75p 228.28p 229.90p 37428832
10/02/2015 228.80p 232.10p 228.15p 230.95p 53820168
09/02/2015 230.10p 232.00p 228.05p 228.80p 62232216
06/02/2015 230.50p 232.35p 228.25p 231.40p 56937408
05/02/2015 235.00p 238.65p 229.24p 230.90p 96565336
04/02/2015 235.80p 236.50p 232.84p 236.50p 77770352
03/02/2015 233.95p 237.38p 233.55p 236.90p 46770488
02/02/2015 234.00p 235.20p 231.24p 233.85p 46099772
30/01/2015 239.55p 239.55p 234.50p 234.50p 72163936
29/01/2015 236.50p 238.70p 234.35p 237.65p 73147952
28/01/2015 238.90p 239.00p 236.00p 237.25p 54435372
27/01/2015 239.15p 240.10p 234.75p 236.70p 46530368
26/01/2015 238.80p 241.70p 237.70p 238.65p 47738984
23/01/2015 241.10p 245.90p 238.14p 239.90p 91351408
22/01/2015 238.90p 239.35p 234.65p 238.70p 77157672
21/01/2015 231.45p 238.70p 230.90p 238.15p 96098480
20/01/2015 230.80p 231.85p 228.75p 230.00p 45061776
19/01/2015 227.55p 232.70p 227.50p 229.45p 46348096
16/01/2015 226.30p 229.50p 225.15p 227.80p 72118664
15/01/2015 227.90p 228.20p 221.30p 227.90p 80235480
14/01/2015 226.00p 228.90p 224.50p 225.25p 64600640
13/01/2015 227.05p 230.45p 226.08p 229.00p 61604340
12/01/2015 225.00p 228.11p 225.00p 226.80p 42753668
09/01/2015 225.60p 227.21p 223.40p 224.90p 53996788
08/01/2015 218.70p 227.10p 211.01p 225.75p 85404200
07/01/2015 216.40p 219.25p 214.65p 216.00p 45676932
06/01/2015 216.10p 218.25p 213.80p 215.35p 59688372
05/01/2015 220.85p 223.20p 215.80p 216.45p 61154120
02/01/2015 221.00p 223.05p 219.10p 221.90p 31972374
31/12/2014 222.45p 223.55p 221.20p 222.65p 8707234
30/12/2014 224.75p 224.90p 220.55p 221.05p 24462702
29/12/2014 224.20p 225.15p 222.20p 224.80p 20702144
24/12/2014 223.20p 226.00p 221.05p 225.00p 5275336
23/12/2014 225.15p 225.95p 222.45p 224.70p 26953776
22/12/2014 224.25p 227.20p 223.65p 225.20p 29996438
19/12/2014 226.10p 227.75p 223.50p 225.00p 91474760
18/12/2014 224.85p 225.62p 221.15p 225.60p 78889792
17/12/2014 217.30p 220.75p 216.00p 219.65p 56192360
16/12/2014 214.85p 221.06p 210.00p 219.45p 97772728
15/12/2014 215.55p 218.15p 213.20p 213.20p 122341056
12/12/2014 221.20p 223.05p 215.19p 215.30p 102958880
11/12/2014 221.80p 224.60p 220.25p 222.95p 51703692
10/12/2014 223.60p 224.70p 221.75p 222.65p 46351080
09/12/2014 228.95p 228.95p 223.40p 223.60p 49437940
08/12/2014 228.65p 231.21p 228.40p 229.95p 40885008
05/12/2014 227.00p 231.40p 226.90p 230.60p 85661464
04/12/2014 227.00p 228.15p 223.20p 223.65p 79277248
03/12/2014 229.90p 230.35p 226.30p 227.35p 65501324
02/12/2014 227.35p 231.50p 227.00p 229.95p 49144104
01/12/2014 231.10p 232.94p 222.28p 227.20p 101333616
28/11/2014 228.55p 234.75p 227.90p 233.95p 119591208
27/11/2014 226.40p 227.40p 224.05p 227.35p 39508168

*Close Price adjusted for both dividends and splits