Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/11/2014 225.10p 227.85p 224.85p 225.65p 53805000
25/11/2014 224.70p 226.50p 223.70p 224.55p 62641060
24/11/2014 228.65p 231.32p 224.25p 225.05p 68344888
21/11/2014 227.05p 229.95p 225.35p 227.80p 60646400
20/11/2014 225.40p 227.40p 224.25p 226.85p 62124428
19/11/2014 225.90p 228.90p 225.55p 228.60p 165036176
18/11/2014 230.10p 231.65p 226.75p 228.30p 87274144
17/11/2014 224.60p 229.90p 223.80p 229.05p 75948000
14/11/2014 225.80p 226.60p 223.10p 225.30p 91582928
13/11/2014 224.00p 225.80p 223.02p 225.70p 94576656
12/11/2014 220.05p 222.00p 218.12p 222.00p 108614720
11/11/2014 217.00p 222.40p 213.32p 219.05p 208667696
10/11/2014 206.95p 208.45p 204.55p 207.85p 65257052
07/11/2014 208.25p 210.30p 206.60p 206.95p 87348016
06/11/2014 207.90p 210.00p 206.10p 207.45p 48809256
05/11/2014 207.00p 209.15p 206.55p 208.50p 77794064
04/11/2014 206.50p 207.65p 203.15p 203.55p 69550512
03/11/2014 206.50p 208.45p 205.30p 206.00p 42926032
31/10/2014 208.90p 209.30p 206.28p 207.30p 61990376
30/10/2014 206.75p 206.80p 203.03p 206.45p 51081056
29/10/2014 204.65p 207.31p 203.05p 205.30p 75854256
28/10/2014 198.95p 204.10p 198.05p 203.55p 73709488
27/10/2014 202.60p 202.65p 196.90p 197.70p 58946340
24/10/2014 197.00p 201.50p 189.00p 200.50p 126632936
23/10/2014 193.80p 197.80p 192.30p 196.85p 65231420
22/10/2014 193.45p 194.20p 192.40p 194.10p 55771536
21/10/2014 189.00p 193.80p 186.85p 193.75p 80070768
20/10/2014 190.90p 190.90p 180.90p 189.55p 62710132
17/10/2014 185.50p 190.44p 180.70p 189.50p 144439616
16/10/2014 187.00p 188.29p 179.10p 184.50p 195040000
15/10/2014 193.35p 193.65p 186.25p 186.30p 110061240
14/10/2014 193.00p 195.79p 192.35p 193.90p 107441224
13/10/2014 192.35p 194.54p 190.61p 193.80p 89894240
10/10/2014 195.05p 203.14p 193.89p 193.90p 81988568
09/10/2014 203.10p 203.78p 197.20p 197.35p 83851560
08/10/2014 205.15p 207.60p 203.95p 204.30p 71643088
07/10/2014 205.35p 207.20p 202.70p 206.05p 73019168
06/10/2014 204.30p 206.65p 203.25p 206.10p 59665472
03/10/2014 201.15p 204.25p 199.80p 203.85p 55017600
02/10/2014 203.50p 204.95p 199.57p 200.60p 50536756
01/10/2014 203.85p 205.40p 203.05p 203.85p 47507184
30/09/2014 206.90p 214.50p 204.20p 204.40p 60341888
29/09/2014 205.65p 207.80p 204.40p 206.75p 41448700
26/09/2014 204.50p 206.57p 203.65p 204.95p 39754212
25/09/2014 204.75p 210.95p 204.30p 204.75p 86722008
24/09/2014 199.45p 204.55p 199.15p 204.25p 80708792
23/09/2014 200.50p 208.00p 197.85p 198.65p 53074576
22/09/2014 203.35p 204.33p 201.30p 201.50p 39140264
19/09/2014 205.00p 206.45p 204.20p 204.65p 104126032
18/09/2014 202.95p 204.09p 201.25p 203.30p 50979080
17/09/2014 202.75p 202.95p 200.82p 200.90p 42886744
16/09/2014 201.40p 201.45p 199.15p 201.35p 42777272
15/09/2014 202.35p 204.74p 201.00p 201.50p 39665216
12/09/2014 203.85p 204.40p 202.30p 203.65p 39825496
11/09/2014 206.00p 206.45p 199.60p 203.45p 73346024
10/09/2014 206.65p 207.10p 204.10p 205.05p 34400904
09/09/2014 205.80p 207.50p 205.80p 206.25p 32624966
08/09/2014 205.85p 205.90p 203.10p 205.45p 44510192
05/09/2014 209.70p 209.85p 202.19p 206.00p 58934672
04/09/2014 210.20p 211.00p 208.79p 209.40p 55125584
03/09/2014 209.30p 213.50p 209.27p 209.70p 70747328
02/09/2014 207.75p 210.02p 205.50p 208.90p 59514212
01/09/2014 206.00p 207.70p 206.00p 206.70p 40644076
29/08/2014 206.95p 208.45p 205.50p 206.75p 56403708
28/08/2014 207.95p 208.00p 206.15p 207.35p 32364656
27/08/2014 205.80p 208.07p 205.45p 207.65p 34189516
26/08/2014 207.80p 208.12p 205.45p 205.85p 43743692
22/08/2014 204.50p 206.60p 203.30p 205.85p 93343968
21/08/2014 200.85p 202.85p 200.20p 202.60p 39974280
20/08/2014 201.50p 202.25p 200.40p 201.15p 28225732
19/08/2014 201.05p 202.70p 199.88p 202.20p 44341896
18/08/2014 199.10p 200.65p 199.10p 200.00p 36645692
15/08/2014 196.40p 198.95p 196.10p 197.55p 39631360
14/08/2014 197.35p 198.38p 195.95p 196.30p 37684388
13/08/2014 195.05p 198.10p 194.55p 197.20p 47292248
12/08/2014 194.65p 194.67p 192.44p 193.50p 39563344
11/08/2014 192.10p 194.05p 191.24p 193.50p 40449508
08/08/2014 193.40p 193.90p 191.30p 191.90p 78162584
07/08/2014 197.25p 198.65p 195.65p 195.95p 41190164
06/08/2014 195.80p 200.95p 195.55p 197.90p 108439816
05/08/2014 197.00p 197.30p 195.10p 195.75p 30772672
04/08/2014 196.70p 198.04p 196.00p 196.40p 32850776
01/08/2014 198.05p 198.45p 194.65p 196.45p 45878292
31/07/2014 201.30p 202.25p 197.20p 198.10p 82107648
30/07/2014 203.85p 204.40p 201.85p 202.20p 52295432
29/07/2014 203.10p 205.45p 201.39p 202.90p 44643884
28/07/2014 201.00p 203.05p 199.98p 202.05p 43335064
25/07/2014 199.00p 203.90p 198.00p 202.05p 96593776
24/07/2014 197.25p 198.33p 195.95p 197.85p 36088548
23/07/2014 196.00p 198.95p 195.65p 197.00p 62021384
22/07/2014 194.75p 196.28p 192.45p 195.65p 50854124
21/07/2014 195.25p 196.50p 193.85p 194.40p 28791260
18/07/2014 194.00p 195.90p 192.40p 195.25p 64852548
17/07/2014 195.55p 196.40p 194.15p 195.25p 55197964
16/07/2014 195.00p 197.13p 194.45p 195.90p 58903764
15/07/2014 192.70p 194.96p 192.10p 194.00p 70660240
14/07/2014 189.55p 193.50p 189.45p 192.10p 53287032
11/07/2014 190.00p 196.57p 187.95p 189.45p 44927392
10/07/2014 191.20p 191.20p 187.35p 188.95p 75116048
09/07/2014 190.70p 197.20p 188.75p 191.00p 73147216
08/07/2014 196.00p 196.23p 190.97p 191.05p 65425912
07/07/2014 198.90p 199.15p 196.25p 196.85p 32758588
04/07/2014 198.00p 199.65p 196.55p 198.35p 48920228
03/07/2014 195.25p 197.80p 194.70p 196.55p 54219684
02/07/2014 195.15p 198.90p 192.35p 194.55p 65149256
01/07/2014 196.15p 199.12p 195.10p 196.05p 42531776
30/06/2014 197.00p 197.85p 194.98p 195.00p 74642752
27/06/2014 195.10p 196.50p 194.25p 196.25p 54710676
26/06/2014 191.50p 194.75p 191.08p 194.25p 78000160
25/06/2014 189.15p 191.90p 188.95p 189.80p 67879968
24/06/2014 191.65p 192.25p 189.55p 190.65p 44573748
23/06/2014 191.15p 192.50p 189.50p 191.50p 45116824
20/06/2014 193.50p 195.00p 190.93p 191.85p 113417584
19/06/2014 198.60p 205.32p 194.65p 194.85p 63673568
18/06/2014 196.55p 198.75p 195.65p 198.10p 61458416
17/06/2014 194.00p 197.60p 192.90p 195.25p 59943272
16/06/2014 193.90p 195.85p 193.57p 194.10p 47211552
13/06/2014 196.40p 203.02p 193.60p 195.00p 59780420
12/06/2014 200.00p 200.25p 196.60p 196.75p 66964332
11/06/2014 202.30p 203.37p 198.75p 199.40p 89929816
10/06/2014 206.50p 209.32p 205.90p 208.85p 71554640
09/06/2014 207.95p 209.60p 207.00p 207.95p 34388092
06/06/2014 205.75p 208.95p 204.00p 207.00p 56687480
05/06/2014 205.80p 206.00p 202.65p 204.00p 58989084
04/06/2014 206.25p 207.55p 203.35p 205.10p 68985288
03/06/2014 209.60p 209.60p 206.38p 207.55p 66153196
02/06/2014 209.50p 210.43p 208.72p 208.95p 34688132
30/05/2014 209.50p 210.79p 208.70p 209.50p 63697640
29/05/2014 210.70p 210.70p 209.50p 209.50p 52827168
28/05/2014 207.75p 210.22p 207.19p 209.75p 55148888
27/05/2014 208.40p 208.75p 206.26p 208.15p 59927616
23/05/2014 204.50p 207.37p 203.50p 206.20p 55859760
22/05/2014 206.10p 206.10p 203.30p 204.15p 64428028
21/05/2014 202.20p 204.94p 202.19p 204.60p 117411728
20/05/2014 210.00p 217.15p 204.25p 205.30p 167593440
19/05/2014 215.50p 217.76p 213.30p 217.15p 72733168
16/05/2014 217.10p 217.60p 214.55p 217.15p 76574688
15/05/2014 219.75p 222.10p 214.85p 217.00p 86578496
14/05/2014 220.00p 222.50p 219.35p 222.10p 68516720
13/05/2014 221.95p 224.45p 217.75p 219.85p 99635200
12/05/2014 226.70p 226.95p 223.40p 224.45p 60990664
09/05/2014 226.40p 227.05p 225.50p 226.75p 29924696
08/05/2014 225.35p 227.15p 222.50p 226.95p 55411616
07/05/2014 224.70p 227.07p 223.75p 226.75p 44232772
06/05/2014 224.00p 226.61p 222.57p 223.90p 69796016
02/05/2014 221.55p 224.85p 220.79p 222.90p 59646572
01/05/2014 219.00p 267.00p 216.65p 220.65p 90017816
30/04/2014 222.10p 225.35p 221.65p 223.95p 70261560
29/04/2014 219.25p 223.46p 218.85p 223.05p 55920632
28/04/2014 218.70p 220.40p 216.87p 218.85p 42641712
25/04/2014 216.35p 218.98p 215.73p 217.35p 64227680
24/04/2014 215.90p 216.55p 214.61p 216.40p 55696424
23/04/2014 217.50p 217.50p 214.65p 214.85p 90913152
22/04/2014 215.55p 217.27p 214.95p 217.05p 67832232
17/04/2014 212.10p 215.15p 211.20p 214.15p 45891188
16/04/2014 212.40p 213.24p 210.60p 212.00p 44562096
15/04/2014 212.45p 213.70p 210.25p 210.60p 68436792
14/04/2014 213.00p 214.10p 210.85p 212.95p 86445288
11/04/2014 216.00p 217.85p 213.25p 213.80p 73517464
10/04/2014 223.05p 223.05p 217.25p 217.85p 64595180
09/04/2014 215.30p 220.30p 214.80p 220.00p 64047572
08/04/2014 217.30p 220.35p 213.60p 215.00p 82523808
07/04/2014 219.50p 222.34p 217.35p 217.60p 54273156
04/04/2014 219.00p 221.25p 215.85p 219.80p 153406288
03/04/2014 221.50p 221.50p 217.32p 219.15p 56313132
02/04/2014 221.35p 222.80p 220.30p 221.15p 53409056
01/04/2014 221.05p 222.16p 219.95p 220.30p 44541064
31/03/2014 220.45p 221.97p 219.10p 220.30p 72661984
28/03/2014 218.00p 220.30p 217.95p 219.10p 64529612
27/03/2014 220.60p 220.60p 217.90p 218.00p 90400992
26/03/2014 224.00p 224.00p 222.12p 223.15p 123473216
25/03/2014 222.25p 224.00p 221.79p 222.80p 65947108
24/03/2014 227.60p 228.41p 221.50p 222.15p 74659912
21/03/2014 227.85p 229.00p 226.86p 227.20p 81296112
20/03/2014 226.95p 228.15p 224.75p 226.80p 61871188
19/03/2014 227.00p 229.10p 226.35p 227.70p 62007244
18/03/2014 225.65p 226.81p 222.75p 226.60p 66259280
17/03/2014 223.30p 226.58p 222.15p 226.00p 58195800
14/03/2014 223.80p 225.20p 220.85p 222.15p 88345864
13/03/2014 230.00p 230.24p 224.40p 224.40p 72012368
12/03/2014 226.30p 230.79p 224.18p 229.55p 123911280
11/03/2014 230.00p 230.41p 225.30p 226.25p 138932048
10/03/2014 238.00p 239.15p 229.65p 230.10p 142005344
07/03/2014 247.05p 247.90p 238.65p 238.65p 101838792
06/03/2014 247.10p 248.03p 244.95p 247.30p 49819428
05/03/2014 248.70p 249.16p 246.05p 246.25p 43198136
04/03/2014 246.00p 249.15p 243.55p 249.00p 63990892
03/03/2014 246.80p 249.00p 243.30p 243.55p 77580464
28/02/2014 248.00p 250.80p 244.00p 249.00p 92453584
27/02/2014 245.00p 250.09p 241.88p 246.85p 92219688
26/02/2014 247.30p 247.75p 244.65p 245.25p 95804880
25/02/2014 247.45p 252.30p 246.00p 246.95p 160656208
24/02/2014 242.40p 252.75p 234.77p 252.30p 337074592
21/02/2014 245.96p 247.86p 237.52p 246.58p 304306304
20/02/2014 232.51p 240.22p 232.43p 239.39p 114106520
19/02/2014 232.04p 233.55p 231.70p 232.87p 111344704
18/02/2014 233.13p 233.71p 228.13p 233.55p 117334144
17/02/2014 227.71p 233.61p 227.71p 231.99p 71944920
14/02/2014 230.21p 230.89p 226.62p 227.71p 133869840
13/02/2014 229.38p 230.96p 227.47p 230.89p 201721392

*Close Price adjusted for both dividends and splits