Vodafone Group (VOD) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/09/2022 107.18p 107.74p 105.56p 105.56p 68159000
26/09/2022 109.76p 109.90p 105.68p 106.66p 69550592
23/09/2022 109.06p 109.92p 107.48p 108.12p 74388928
22/09/2022 108.50p 109.98p 108.08p 108.86p 94794704
21/09/2022 107.98p 109.38p 106.90p 108.78p 230109856
20/09/2022 109.34p 109.72p 106.32p 106.38p 67706784
19/09/2022 109.62p 111.52p 108.06p 108.36p 318830860
16/09/2022 109.62p 111.52p 108.06p 108.36p 318830848
15/09/2022 107.64p 112.72p 106.72p 109.24p 89810816
14/09/2022 108.02p 108.80p 106.64p 107.12p 91988448
13/09/2022 109.92p 111.07p 108.92p 109.10p 56140000
12/09/2022 109.02p 110.56p 108.32p 110.56p 63082652
09/09/2022 107.88p 109.46p 107.68p 108.48p 60857668
08/09/2022 110.18p 110.42p 107.56p 107.90p 64383576
07/09/2022 112.68p 113.00p 110.17p 110.18p 72047256
06/09/2022 112.40p 113.90p 111.90p 113.18p 51002232
05/09/2022 113.42p 113.50p 111.22p 112.34p 48276008
02/09/2022 112.36p 114.16p 111.52p 113.84p 57226596
01/09/2022 115.00p 115.32p 111.84p 112.18p 70233736
31/08/2022 116.76p 116.80p 114.82p 115.68p 65365816
30/08/2022 115.98p 116.98p 115.24p 115.72p 151925248
29/08/2022 116.88p 117.10p 115.00p 115.08p 48185114
26/08/2022 116.88p 117.10p 115.00p 115.08p 48185112
25/08/2022 116.72p 117.22p 116.08p 116.56p 34851800
24/08/2022 117.00p 117.36p 115.68p 116.28p 40794964
23/08/2022 119.14p 119.36p 117.22p 117.38p 54346628
22/08/2022 122.00p 122.42p 119.76p 119.88p 58615960
19/08/2022 122.30p 122.50p 121.28p 121.74p 63778392
18/08/2022 121.62p 122.06p 120.67p 121.56p 48116616
17/08/2022 123.92p 124.20p 121.38p 121.78p 36938904
16/08/2022 122.04p 123.68p 121.74p 123.22p 41314548
15/08/2022 122.08p 122.36p 120.76p 121.14p 28263420
12/08/2022 120.88p 122.02p 120.46p 121.58p 24579744
11/08/2022 121.58p 121.84p 120.28p 121.22p 35544760
10/08/2022 122.44p 123.62p 120.92p 121.22p 47026980
09/08/2022 120.84p 122.90p 120.02p 122.28p 38460176
08/08/2022 121.82p 122.18p 120.12p 121.02p 55449600
05/08/2022 118.24p 122.04p 118.10p 121.44p 47281932
04/08/2022 119.02p 119.14p 117.42p 118.64p 48281496
03/08/2022 120.48p 120.62p 118.56p 118.86p 160269776
02/08/2022 120.96p 121.98p 120.22p 120.72p 49771424
01/08/2022 119.50p 122.40p 119.50p 120.50p 39307560
29/07/2022 118.50p 122.02p 117.96p 120.80p 73053840
28/07/2022 121.68p 121.68p 118.04p 118.80p 64560424
27/07/2022 121.38p 122.58p 119.78p 121.02p 265878912
26/07/2022 128.46p 128.52p 122.24p 122.36p 99404720
25/07/2022 128.00p 129.34p 127.78p 129.02p 84086904
22/07/2022 129.12p 129.30p 128.18p 129.02p 85803408
21/07/2022 128.42p 129.62p 128.28p 129.60p 76089512
20/07/2022 131.58p 132.04p 129.26p 129.26p 105308736
19/07/2022 129.78p 131.32p 129.20p 131.00p 40950468
18/07/2022 130.18p 130.92p 128.32p 130.12p 43013440
15/07/2022 127.72p 129.62p 127.44p 129.04p 52329264
14/07/2022 129.28p 129.28p 127.65p 127.78p 56472840
13/07/2022 128.70p 129.22p 127.84p 129.10p 123049792
12/07/2022 128.52p 129.56p 127.90p 129.28p 54470688
11/07/2022 127.78p 129.08p 127.38p 128.70p 46598928
08/07/2022 127.08p 129.02p 126.82p 128.46p 36015056
07/07/2022 127.50p 128.62p 126.94p 127.44p 59353244
06/07/2022 128.12p 129.74p 126.70p 126.70p 61660416
05/07/2022 128.66p 128.92p 126.70p 127.00p 115831600
04/07/2022 128.48p 130.48p 128.26p 128.66p 34994216
01/07/2022 126.86p 127.76p 126.32p 127.36p 76457368
30/06/2022 125.60p 126.92p 125.60p 126.66p 103274504
29/06/2022 124.48p 126.64p 124.10p 126.50p 64416652
28/06/2022 128.30p 129.14p 127.38p 128.58p 51115188
27/06/2022 126.86p 127.52p 126.42p 127.22p 41654336
24/06/2022 125.68p 126.93p 125.58p 126.50p 66258376
23/06/2022 126.74p 127.38p 126.18p 126.50p 72950928
22/06/2022 126.26p 127.24p 124.48p 126.76p 240486288
21/06/2022 127.62p 128.24p 126.94p 127.76p 38374856
20/06/2022 126.54p 127.92p 125.92p 127.76p 34009680
17/06/2022 125.80p 127.24p 125.42p 127.00p 226175680
16/06/2022 125.54p 126.06p 124.78p 125.60p 176167456
15/06/2022 126.00p 127.02p 125.64p 126.12p 69115624
14/06/2022 126.20p 126.82p 125.44p 125.56p 63359736
13/06/2022 124.22p 127.75p 124.22p 126.00p 84171960
10/06/2022 124.72p 126.06p 124.51p 125.46p 101160712
09/06/2022 124.48p 126.52p 124.08p 126.00p 74536568
08/06/2022 125.90p 126.02p 123.72p 124.48p 90995304
07/06/2022 125.38p 126.18p 125.10p 126.00p 67344752
06/06/2022 124.84p 126.28p 124.22p 126.00p 80286368
03/06/2022 127.28p 127.68p 125.96p 126.70p 85363524
02/06/2022 127.28p 127.68p 125.96p 126.70p 85363524
01/06/2022 127.28p 127.68p 125.96p 126.70p 85363520
31/05/2022 128.96p 131.58p 128.96p 130.58p 118707976
30/05/2022 129.84p 130.24p 128.42p 129.32p 260442395
27/05/2022 131.42p 131.68p 129.72p 130.14p 48387240
26/05/2022 130.48p 132.04p 129.82p 131.42p 54387968
25/05/2022 130.48p 132.10p 130.18p 130.22p 99118016
24/05/2022 126.56p 129.24p 125.94p 128.84p 173788912
23/05/2022 123.04p 126.94p 122.34p 126.10p 107830880
20/05/2022 118.06p 121.94p 118.06p 121.10p 96621168
19/05/2022 117.92p 118.78p 116.20p 118.46p 71569624
18/05/2022 120.32p 120.56p 117.82p 118.06p 80721784
17/05/2022 117.50p 121.08p 115.02p 120.30p 107835560
16/05/2022 122.10p 122.83p 119.52p 120.06p 178722464
13/05/2022 118.10p 118.44p 116.28p 117.82p 167556208
12/05/2022 118.10p 119.48p 117.78p 118.72p 91437648
11/05/2022 118.98p 119.86p 117.04p 118.86p 112323744
10/05/2022 119.58p 120.04p 118.20p 118.74p 66405400
09/05/2022 119.64p 120.46p 118.68p 118.72p 55212824
06/05/2022 123.06p 123.14p 119.92p 120.42p 69591320
05/05/2022 123.90p 124.74p 122.54p 123.46p 67912192
04/05/2022 124.32p 124.48p 122.14p 122.90p 49627768
03/05/2022 119.56p 123.88p 119.52p 123.66p 306817408
02/05/2022 125.98p 126.62p 121.00p 121.54p 98784939
29/04/2022 125.98p 126.62p 121.00p 121.54p 98784936
28/04/2022 126.46p 127.04p 125.74p 127.04p 197219728
27/04/2022 126.78p 126.86p 124.90p 125.90p 71562216
26/04/2022 128.18p 129.00p 127.60p 127.70p 61343888
25/04/2022 126.44p 128.30p 125.66p 126.72p 53553844
22/04/2022 127.96p 129.32p 127.29p 127.64p 39734824
21/04/2022 128.46p 130.08p 127.74p 128.50p 54762604
20/04/2022 130.04p 130.48p 127.46p 128.46p 134098168
19/04/2022 131.74p 131.90p 130.16p 130.38p 51694936
18/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
15/04/2022 131.84p 132.30p 130.70p 132.14p 158736804
14/04/2022 131.84p 132.30p 130.70p 132.14p 158736800
13/04/2022 130.02p 132.12p 129.88p 131.68p 88160440
12/04/2022 129.72p 130.84p 129.20p 130.66p 53231388
11/04/2022 129.82p 131.78p 129.14p 130.82p 77081944
08/04/2022 127.68p 129.64p 127.48p 129.28p 209837248
07/04/2022 127.78p 128.94p 126.74p 126.84p 377556864
06/04/2022 125.40p 127.98p 124.36p 127.98p 99601528
05/04/2022 124.36p 125.48p 123.24p 125.48p 173810432
04/04/2022 127.20p 127.56p 124.84p 126.00p 66477832
01/04/2022 125.36p 126.98p 124.52p 126.40p 52140476
31/03/2022 126.20p 126.94p 124.84p 124.84p 91193160
30/03/2022 127.08p 129.42p 126.62p 129.42p 173740656
29/03/2022 126.54p 127.52p 125.41p 126.56p 160577216
28/03/2022 125.62p 127.34p 125.30p 125.58p 51690472
25/03/2022 124.70p 125.59p 123.38p 125.32p 60500744
24/03/2022 124.62p 125.94p 123.96p 124.84p 60733992
23/03/2022 126.66p 127.14p 124.12p 124.26p 165473856
22/03/2022 128.04p 128.50p 126.76p 127.00p 187402768
21/03/2022 127.42p 129.04p 127.10p 127.98p 91168240
18/03/2022 127.18p 128.12p 126.30p 127.64p 448591776
17/03/2022 124.76p 125.96p 122.62p 125.96p 124200752
16/03/2022 123.84p 124.90p 122.86p 124.34p 799079936
15/03/2022 120.00p 122.28p 119.62p 122.08p 58588064
14/03/2022 121.00p 121.94p 119.20p 121.78p 60415696
11/03/2022 118.96p 120.30p 117.82p 119.50p 103231120
10/03/2022 120.20p 120.94p 117.44p 118.48p 65066540
09/03/2022 122.00p 122.18p 115.80p 119.94p 95424176
08/03/2022 119.00p 119.52p 115.70p 116.46p 118567216
07/03/2022 119.24p 122.74p 115.88p 120.92p 260368112
04/03/2022 126.92p 127.54p 121.98p 123.46p 105442808
03/03/2022 129.20p 129.38p 127.60p 128.00p 57210652
02/03/2022 128.54p 130.54p 126.74p 129.84p 79310328
01/03/2022 131.88p 134.10p 128.70p 128.92p 70180640
28/02/2022 131.54p 133.17p 129.90p 131.44p 121162416
25/02/2022 131.02p 134.05p 129.14p 133.58p 63622960
24/02/2022 130.46p 133.62p 129.72p 130.10p 175507616
23/02/2022 136.96p 137.28p 135.50p 135.58p 79729552
22/02/2022 132.56p 136.74p 130.10p 136.44p 109259368
21/02/2022 137.34p 138.00p 135.21p 135.96p 40009896
18/02/2022 138.14p 139.12p 137.42p 137.58p 46255500
17/02/2022 139.00p 139.86p 136.44p 137.96p 72876352
16/02/2022 138.16p 139.92p 138.06p 139.50p 154305040
15/02/2022 136.22p 139.32p 136.04p 138.90p 73118032
14/02/2022 137.50p 137.76p 135.10p 136.54p 113907080
11/02/2022 138.42p 139.52p 136.98p 138.90p 78501120
10/02/2022 139.18p 141.60p 136.98p 138.44p 112085680
09/02/2022 138.18p 139.98p 137.38p 139.54p 260542224
08/02/2022 137.18p 139.66p 136.26p 137.22p 121879896
07/02/2022 134.52p 138.14p 134.30p 137.40p 410754624
04/02/2022 135.00p 135.92p 134.22p 134.22p 95746360
03/02/2022 130.04p 134.26p 129.92p 133.58p 154525312
02/02/2022 130.14p 132.68p 129.24p 132.32p 109768712
01/02/2022 129.68p 129.77p 126.92p 127.96p 77329832
31/01/2022 131.54p 133.36p 129.94p 130.02p 128701880
28/01/2022 126.38p 129.08p 125.10p 127.62p 144488384
27/01/2022 123.06p 128.46p 122.76p 126.08p 142614464
26/01/2022 125.84p 127.20p 124.22p 124.22p 81397072
25/01/2022 123.86p 125.94p 122.96p 125.52p 95522960
24/01/2022 119.20p 125.24p 119.14p 122.86p 198059280
21/01/2022 118.10p 119.00p 117.18p 117.54p 94614496
20/01/2022 121.00p 121.89p 119.74p 119.92p 74590928
19/01/2022 121.06p 122.10p 120.33p 120.86p 78478296
18/01/2022 118.80p 123.60p 118.40p 121.50p 92316096
17/01/2022 118.62p 120.00p 118.44p 118.88p 83463352
14/01/2022 116.80p 118.94p 116.30p 118.28p 98626840
13/01/2022 116.80p 117.78p 116.01p 117.78p 66121144
12/01/2022 116.92p 117.62p 116.21p 117.10p 116138208
10/01/2022 115.42p 119.14p 114.56p 117.46p 225321728
07/01/2022 113.44p 114.60p 112.60p 114.60p 62556032
06/01/2022 113.18p 115.29p 113.08p 113.98p 45791104
05/01/2022 115.30p 115.30p 113.70p 114.30p 67884480
04/01/2022 113.40p 116.66p 113.19p 115.32p 115068080
31/12/2021 111.58p 112.29p 111.50p 112.26p 16288013
30/12/2021 112.50p 112.72p 111.83p 112.38p 26207176
29/12/2021 112.74p 113.62p 112.38p 112.64p 41946208
24/12/2021 113.00p 113.46p 112.49p 112.54p 10595249
23/12/2021 112.62p 113.58p 112.44p 112.84p 32146324
22/12/2021 113.02p 113.26p 111.78p 112.54p 34015364
21/12/2021 112.36p 113.62p 111.38p 113.26p 49719348
20/12/2021 112.54p 113.00p 109.94p 111.50p 116742384
17/12/2021 111.12p 114.52p 111.12p 114.26p 262770016
16/12/2021 112.56p 112.56p 109.90p 111.68p 120559840

*Close Price adjusted for both dividends and splits