UK markets open in 51 minutes

Vodafone Group Plc (VOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
105.12-0.44 (-0.42%)
At close: 05:13PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022105.54105.87102.24105.12105.12108,745,608
27 Sept 2022107.18107.74105.56105.56105.5695,417,607
26 Sept 2022109.76109.90105.68106.66106.66122,626,813
23 Sept 2022109.06109.92107.48108.12108.12105,623,844
22 Sept 2022108.50109.98108.08108.86108.86120,555,593
21 Sept 2022107.98109.38106.90108.78108.78249,139,048
20 Sept 2022109.34109.72106.32106.38106.38104,172,054
16 Sept 2022109.62111.52108.06108.36108.36395,580,087
15 Sept 2022107.64112.72106.72109.24109.24113,754,938
14 Sept 2022108.02108.80106.64107.12107.12102,002,146
13 Sept 2022109.92111.07108.92109.10109.1062,892,908
12 Sept 2022108.50110.56108.48110.56110.5671,584,566
09 Sept 2022107.88109.46107.68108.48108.4874,969,538
08 Sept 2022110.18110.42107.56107.90107.9078,101,176
07 Sept 2022112.68113.00110.17110.18110.1881,761,190
06 Sept 2022112.40113.90111.90113.18113.1883,684,103
05 Sept 2022113.42113.50111.22112.34112.3456,272,178
02 Sept 2022112.36114.16111.52113.84113.8468,129,478
01 Sept 2022115.00115.32111.84112.18112.1878,217,092
31 Aug 2022116.76116.80114.82115.68115.6877,444,597
30 Aug 2022115.98116.98115.24115.72115.72156,582,405
26 Aug 2022116.88117.10115.00115.08115.0860,936,672
25 Aug 2022116.72117.22116.07116.56116.5648,811,259
24 Aug 2022117.00117.36115.68116.28116.2849,653,623
23 Aug 2022119.14119.36117.22117.38117.3863,387,191
22 Aug 2022122.00122.42119.76119.88119.8870,357,583
19 Aug 2022122.30122.50121.28121.74121.7470,549,513
18 Aug 2022121.62122.06120.67121.56121.5691,495,607
17 Aug 2022123.92124.20121.38121.78121.7843,785,088
16 Aug 2022122.04123.68121.74123.22123.2247,139,686
15 Aug 2022122.08122.36120.76121.14121.1432,702,526
12 Aug 2022120.88122.02120.46121.58121.5828,311,510
11 Aug 2022121.58121.84120.28121.22121.2244,888,915
10 Aug 2022122.44123.62120.92121.22121.2251,252,253
09 Aug 2022120.84122.90120.02122.28122.2845,982,836
08 Aug 2022121.82122.18120.12121.02121.0260,526,239
05 Aug 2022118.24122.04118.10121.44121.4462,419,613
04 Aug 2022119.02119.14117.42118.64118.64120,490,747
03 Aug 2022120.48120.62118.56118.86118.86179,862,892
02 Aug 2022120.96121.98120.22120.72120.7265,920,062
01 Aug 2022119.50122.40119.50120.50120.5050,269,416
29 Jul 2022118.50122.02117.96120.80120.8078,430,049
28 Jul 2022121.68121.68118.04118.80118.8084,371,662
27 Jul 2022121.38122.58119.78121.02121.02285,543,620
26 Jul 2022128.46128.52122.24122.36122.36121,209,700
25 Jul 2022128.00129.34127.78129.02129.02110,094,300
22 Jul 2022129.12129.30128.18129.02129.0292,589,621
21 Jul 2022128.42129.62128.28129.60129.6081,741,678
20 Jul 2022131.58132.04129.26129.26129.26110,657,100
19 Jul 2022129.78131.32129.20131.00131.0048,227,489
18 Jul 2022128.92130.92128.32130.12130.1249,359,147
15 Jul 2022127.72129.62127.44129.04129.0472,468,141
14 Jul 2022129.28129.28127.65127.78127.7862,716,787
13 Jul 2022128.70129.22127.84129.10129.10130,044,830
12 Jul 2022128.52129.56127.90129.28129.2859,805,139
11 Jul 2022127.78129.08127.38128.70128.7049,866,749
08 Jul 2022127.08129.02126.82128.46128.4648,763,539
07 Jul 2022127.50128.62126.94127.44127.4465,408,620
06 Jul 2022128.12129.74126.70126.70126.7083,587,695
05 Jul 2022128.66128.92126.70127.00127.00128,436,065
04 Jul 2022128.48130.48128.26128.66128.6666,160,988
01 Jul 2022126.86127.76126.32127.36127.3685,041,071
30 Jun 2022125.60126.92125.60126.66126.66121,438,252
29 Jun 2022124.48126.64124.10126.50126.5080,410,816
28 Jun 2022128.30129.14127.38128.58128.5872,922,011
27 Jun 2022126.86127.52126.42127.22127.2255,181,254
24 Jun 2022125.68126.93125.58126.50126.5070,630,768
23 Jun 2022126.74127.38126.18126.50126.5087,192,520
22 Jun 2022126.26127.24124.48126.76126.76257,050,400
21 Jun 2022127.62128.24126.94127.76127.7649,380,147
20 Jun 2022126.54127.92125.92127.76127.76144,371,714
17 Jun 2022125.80127.24125.42127.00127.00255,019,977
16 Jun 2022125.54126.06124.78125.60125.60217,662,017
15 Jun 2022126.00127.02125.64126.12126.1274,995,987
14 Jun 2022126.20126.82125.44125.56125.5670,298,038
13 Jun 2022124.22127.75124.22126.00126.00111,490,095
10 Jun 2022124.72126.06124.51125.46125.46106,794,714
09 Jun 2022124.48126.52124.08126.00126.00143,804,279
08 Jun 2022125.90126.02123.72124.48124.4899,795,449
07 Jun 2022125.38126.18125.10126.00126.0077,396,320
06 Jun 2022124.84126.28124.22126.00126.0099,264,938
01 Jun 2022127.28127.68125.96126.70126.70101,778,029
01 Jun 20224.5 Dividend
31 May 2022128.96131.58128.96130.58126.08128,789,151
30 May 2022129.84130.24128.42129.32124.86265,008,929
27 May 2022131.42131.68129.72130.14125.66122,526,081
26 May 2022130.48132.04129.82131.42126.8960,952,639
25 May 2022130.48132.10130.18130.22125.73174,178,666
24 May 2022126.56129.24125.94128.84124.40190,705,822
23 May 2022123.04126.94122.34126.10121.75120,286,334
20 May 2022118.06121.94118.06121.10116.93106,986,730
19 May 2022117.92118.78116.20118.46114.3887,488,994
18 May 2022120.32120.56117.82118.06113.9993,952,195
17 May 2022117.50121.08115.02120.30116.15127,775,798
16 May 2022122.10122.83119.52120.06115.92185,526,296
13 May 2022118.10118.44116.28117.82113.76181,050,021
12 May 2022118.10119.48117.78118.72114.63104,073,495
11 May 2022118.98119.86117.04118.86114.76128,202,633
10 May 2022119.58120.04118.20118.74114.6579,417,804
09 May 2022119.64120.46118.68118.72114.6366,804,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...