VOD.L - Vodafone Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2017216.10218.35215.95217.05217.0557,911,357
18 Oct 2017216.90217.37215.90216.80216.8039,701,156
17 Oct 2017216.10217.76215.35216.15216.1549,073,399
16 Oct 2017216.40219.61215.55216.00216.0044,815,733
13 Oct 2017215.25217.65215.25215.65215.6557,556,343
12 Oct 2017215.00218.61214.60216.35216.3558,452,891
11 Oct 2017213.60215.45212.90215.00215.0086,950,035
10 Oct 2017210.85213.45210.35213.10213.1056,909,198
09 Oct 2017211.50212.60210.51211.20211.2058,388,124
06 Oct 2017212.55213.35211.25211.80211.8053,681,692
05 Oct 2017209.30212.04208.75211.95211.9573,140,517
04 Oct 2017210.00212.40209.02209.10209.1074,733,419
03 Oct 2017210.60211.40209.90210.60210.6052,542,272
02 Oct 2017209.35211.60207.60210.50210.5074,704,656
29 Sep 2017206.05208.88205.65208.80208.8069,853,687
28 Sep 2017208.70208.70205.00205.25205.2573,098,098
27 Sep 2017209.50210.00207.70208.25208.2558,988,526
26 Sep 2017208.85210.20208.20208.50208.5070,013,074
25 Sep 2017208.25209.30206.25209.15209.1552,694,492
22 Sep 2017208.00210.80207.05208.25208.2556,059,400
21 Sep 2017210.80211.35207.70208.10208.1047,386,109
20 Sep 2017210.40211.45208.95210.10210.1052,726,035
19 Sep 2017209.35211.40208.35210.35210.3562,421,371
18 Sep 2017207.15209.75207.00209.05209.0588,340,250
15 Sep 2017210.00211.15205.45206.45206.45109,445,774
14 Sep 2017214.95214.95210.00210.00210.00167,151,703
13 Sep 2017213.85215.60213.05214.90214.9061,941,073
12 Sep 2017216.25217.20213.70214.55214.5550,422,945
11 Sep 2017215.25216.80213.73216.20216.2044,290,930
08 Sep 2017214.50214.75212.90213.75213.7536,254,163
07 Sep 2017215.30218.24213.45215.10215.1041,348,425
06 Sep 2017215.75216.55214.35215.45215.4552,096,137
05 Sep 2017218.55220.15216.10216.30216.3040,247,125
04 Sep 2017218.45219.95217.36217.95217.9530,050,503
01 Sep 2017221.25221.95219.41219.50219.5038,277,714
31 Aug 2017218.95221.55218.55221.40221.4046,005,927
30 Aug 2017217.45219.38216.90218.55218.5565,022,372
29 Aug 2017219.60219.60214.85216.65216.6557,753,062
25 Aug 2017220.85221.75219.45219.60219.6033,227,016
24 Aug 2017220.90221.15219.43219.90219.9039,537,991
23 Aug 2017221.15221.80220.15220.25220.2520,604,048
22 Aug 2017220.40221.55220.10221.15221.1529,747,386
21 Aug 2017218.25220.00217.95219.35219.3531,099,495
18 Aug 2017219.55219.90217.83219.05219.0546,698,339
17 Aug 2017222.45222.50220.05220.05220.0531,329,148
16 Aug 2017222.95223.15221.40221.85221.8534,798,720
15 Aug 2017222.85223.70221.05221.90221.9025,398,241
14 Aug 2017220.00222.25219.20222.10222.1038,351,882
11 Aug 2017223.00224.51219.40219.50219.5047,323,256
10 Aug 2017226.15226.55222.20223.05223.0534,598,132
09 Aug 2017226.00228.10224.65225.95225.9555,050,038
08 Aug 2017227.00227.00224.10225.45225.4537,402,536
07 Aug 2017225.00227.20224.51226.60226.6055,489,466
04 Aug 2017223.35225.30222.44225.00225.0055,056,384
03 Aug 2017220.85224.45219.65224.00224.0048,104,567
02 Aug 2017222.05222.35219.85220.75220.7532,146,777
01 Aug 2017223.15223.60221.55221.65221.6532,647,607
31 Jul 2017220.50222.50216.05222.00222.0049,688,915
28 Jul 2017222.35226.13219.45220.30220.3047,652,283
27 Jul 2017219.70223.80219.30222.75222.7575,508,908
26 Jul 2017220.50222.75219.33219.35219.3562,512,515
25 Jul 2017221.70223.25220.05220.05220.0574,277,765
24 Jul 2017225.80225.80220.35221.50221.50101,928,902
21 Jul 2017228.00231.25225.65226.00226.00107,150,371
20 Jul 2017222.60225.26222.15224.90224.9055,421,115
19 Jul 2017220.20222.35217.85221.95221.9546,869,878
18 Jul 2017220.80221.25218.95219.55219.5537,650,061
17 Jul 2017219.45221.35218.95220.90220.9046,102,944
14 Jul 2017221.30221.30218.40218.80218.8035,542,141
13 Jul 2017220.85224.05220.15220.85220.8560,387,719
12 Jul 2017218.50220.95217.85220.45220.4553,098,408
11 Jul 2017219.65220.30217.10217.50217.5041,384,366
10 Jul 2017219.65220.65218.10219.95219.9536,686,744
07 Jul 2017217.25219.15217.15218.75218.7536,322,543
06 Jul 2017218.25220.20216.80217.65217.6537,798,430
05 Jul 2017218.00218.70215.90217.90217.9041,415,538
04 Jul 2017218.45218.45216.70217.30217.3028,220,631
03 Jul 2017217.65219.20216.85218.70218.7039,460,492
30 Jun 2017217.90222.00216.51217.75217.757,340,841
29 Jun 2017220.20221.84217.60218.50218.505,446,944
28 Jun 2017221.55221.55218.95219.70219.707,400,463
27 Jun 2017222.45223.40220.70222.20222.202,193,574
26 Jun 2017224.20225.71223.20225.13225.133,952,776
23 Jun 2017223.10224.20222.25223.70223.705,717,720
22 Jun 2017222.75224.15220.40224.15224.1514,951,404
21 Jun 2017222.55223.25221.13222.80222.804,242,341
20 Jun 2017222.85226.62222.35222.35222.353,147,711
19 Jun 2017223.40223.90222.20222.80222.8022,365,238
16 Jun 2017221.35222.85220.85222.55222.5589,201,443
15 Jun 2017222.50222.65219.75221.20221.2042,990,456
14 Jun 2017223.15225.55222.55222.90222.9051,252,733
13 Jun 2017225.25225.25223.04223.80223.8057,080,659
12 Jun 2017221.00231.90220.70224.25224.2564,799,612
09 Jun 2017221.30223.15219.65221.05221.0564,633,416
08 Jun 2017220.00221.00218.00218.00218.0091,580,944
08 Jun 20178.95 Dividend
07 Jun 2017230.20231.55228.75229.00220.0571,157,057
06 Jun 2017231.00231.70227.60230.60221.5959,087,316
05 Jun 2017230.25231.00228.45230.35221.3554,050,492
02 Jun 2017229.85231.40228.50229.95220.9663,887,457
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes