VOD.L - Vodafone Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2020151.00151.64146.50147.04147.0480,989,569
24 Feb 2020152.84153.70148.56150.68150.68133,929,781
21 Feb 2020155.00155.52154.21154.88154.8850,372,253
20 Feb 2020155.44156.44154.84155.00155.0046,979,639
19 Feb 2020156.50156.94154.94155.80155.8056,282,548
18 Feb 2020150.50195.65149.76155.30155.30115,262,534
17 Feb 2020150.24151.14149.76151.12151.1230,566,070
14 Feb 2020151.54152.28149.78150.04150.0438,046,418
13 Feb 2020151.18153.30150.50151.76151.7638,589,780
12 Feb 2020150.74155.52150.16152.64152.6446,428,587
11 Feb 2020151.06151.58149.96150.32150.32104,177,428
10 Feb 2020153.34153.50149.84150.00150.0065,995,841
07 Feb 2020152.26155.56151.60153.04153.0496,489,981
06 Feb 2020146.86151.40146.68151.02151.0262,979,111
05 Feb 2020155.90155.90146.98146.98146.98110,982,850
04 Feb 2020153.40153.74150.92151.24151.2459,997,070
03 Feb 2020150.16152.00148.58150.82150.8257,491,768
31 Jan 2020150.50151.05147.63149.30149.3057,412,822
30 Jan 2020154.14154.78149.30150.40150.4067,123,618
29 Jan 2020157.46157.86155.00155.62155.6252,825,467
28 Jan 2020155.14156.74154.42156.66156.6645,580,180
27 Jan 2020155.92185.05153.40154.30154.3072,062,800
24 Jan 2020154.92156.98154.78156.50156.5064,369,926
23 Jan 2020153.16155.02152.08154.20154.2076,292,919
22 Jan 2020156.24156.24152.42152.70152.7043,265,441
21 Jan 2020154.62155.58154.18154.90154.90161,546,021
20 Jan 2020154.22155.92154.06155.00155.0081,380,555
17 Jan 2020156.66156.98154.38154.38154.3872,595,646
16 Jan 2020158.50158.50155.48155.68155.6848,586,172
15 Jan 2020156.58158.22155.92157.96157.96163,698,025
14 Jan 2020151.82156.92140.00156.54156.54104,456,027
13 Jan 2020152.00153.78150.59151.62151.6250,377,328
10 Jan 2020153.78153.78150.78151.64151.6468,843,249
09 Jan 2020148.78152.10147.75151.96151.9667,901,019
08 Jan 2020146.34147.62145.48147.50147.5044,317,571
07 Jan 2020147.70149.24146.26146.66146.6646,548,901
06 Jan 2020146.98147.62145.76147.08147.0832,678,727
03 Jan 2020147.44148.72146.69147.94147.9436,311,232
02 Jan 2020146.26148.62146.01147.80147.8036,311,969
31 Dec 2019147.46149.22146.76146.76146.7621,029,836
30 Dec 2019150.38150.87148.62148.62148.6228,535,162
27 Dec 2019150.00151.00148.66151.00151.0025,640,695
24 Dec 2019149.48151.00148.94150.40150.4010,199,808
23 Dec 2019149.90150.64148.82150.42150.4245,106,969
20 Dec 2019150.20152.12149.96150.68150.68145,434,486
19 Dec 2019150.18151.28149.52151.20151.20155,166,581
18 Dec 2019148.46150.70147.67150.50150.5088,914,155
17 Dec 2019149.58150.46147.22149.28149.28159,513,722
16 Dec 2019146.96151.56146.96148.32148.3255,027,362
13 Dec 2019144.64147.80144.08146.24146.2485,530,852
12 Dec 2019144.42145.66143.46144.34144.3463,124,834
11 Dec 2019142.72144.801.69143.58143.5864,204,732
10 Dec 2019143.84143.84141.48142.74142.7466,743,867
09 Dec 2019143.90144.10142.70143.86143.8657,935,072
06 Dec 2019144.30145.30143.80144.38144.3834,594,051
05 Dec 2019146.10146.14143.90144.26144.2672,486,062
04 Dec 2019145.18146.10143.35146.08146.0864,397,081
03 Dec 2019148.22148.86144.52145.80145.80144,277,774
02 Dec 2019154.00154.30147.92148.38148.38194,571,632
29 Nov 2019153.64154.42152.10153.36153.3661,124,785
28 Nov 2019156.00156.44153.92154.16154.16201,881,201
28 Nov 20194.5 Dividend
27 Nov 2019158.22160.44157.62160.44155.9473,945,547
26 Nov 2019157.26158.28155.98157.40152.99127,277,176
25 Nov 2019156.58157.80155.14156.90152.5055,047,329
22 Nov 2019152.00156.58151.80156.58152.1970,778,984
21 Nov 2019152.18153.28151.32152.04147.7850,116,070
20 Nov 2019153.24153.24150.68152.42148.1459,716,840
19 Nov 2019152.62155.16152.06153.24148.9468,663,920
18 Nov 2019154.74155.66152.00152.12147.85129,793,169
15 Nov 2019160.68160.68154.06154.60150.26217,345,967
14 Nov 2019164.02164.73158.84159.58155.1081,412,102
13 Nov 2019165.44167.48162.72165.04160.41117,331,907
12 Nov 2019163.40169.46160.28165.24160.61130,808,420
11 Nov 2019161.28162.42159.44160.28155.7851,422,513
08 Nov 2019162.78164.54162.22162.24157.6944,451,133
07 Nov 2019162.94164.96162.26163.42158.84140,648,895
06 Nov 2019162.18164.61160.88162.44157.8862,734,640
05 Nov 2019159.92162.28158.52161.98157.4453,353,237
04 Nov 2019158.68160.94157.24160.28155.7841,350,758
01 Nov 2019158.20158.50156.97158.50154.0536,545,293
31 Oct 2019158.10159.20156.68157.40152.9958,070,394
30 Oct 2019157.60158.86156.99157.54153.1249,003,436
29 Oct 2019160.88160.88157.38158.20153.7655,174,984
28 Oct 2019159.78161.24158.34160.16155.6796,317,618
25 Oct 2019160.74161.28158.50160.60156.1053,388,678
24 Oct 2019163.00163.26160.50161.20156.6854,470,545
23 Oct 2019160.56162.80160.24162.74158.1845,846,621
22 Oct 2019159.44161.66158.36160.02155.5344,374,650
21 Oct 2019160.32162.04159.24159.80155.3260,480,184
18 Oct 2019160.00161.66159.82160.48155.98104,533,750
17 Oct 2019160.76162.78160.38160.44155.9450,482,092
16 Oct 2019160.98162.16160.32160.64156.1350,282,435
15 Oct 2019161.30162.76160.86161.82157.2840,062,975
14 Oct 2019160.18162.92159.95161.00156.4894,567,095
11 Oct 2019161.70162.98159.92161.30156.7861,608,113
10 Oct 2019160.48162.96159.56162.82158.25153,325,001
09 Oct 2019161.24166.86160.58160.94156.4336,894,792
08 Oct 2019161.78162.16159.20160.88156.3777,593,529
07 Oct 2019157.84161.52157.08160.74156.2341,976,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more