UK markets closed

Vodafone Group Plc (VOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
91.14-0.38 (-0.42%)
At close: 06:06PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202291.5592.1690.8891.1491.1472,037,740
01 Dec 202292.6793.4091.4391.5291.5266,236,785
30 Nov 202292.7293.0791.7091.8491.84106,337,509
29 Nov 202292.3493.0091.4591.8491.84168,846,967
28 Nov 202292.5893.4092.4992.8192.81140,477,510
25 Nov 202293.0093.4592.5293.0693.0665,971,701
24 Nov 202290.9392.9589.8792.6792.6795,061,524
24 Nov 20224.5 Dividend
23 Nov 202295.0095.3593.8594.6690.16417,216,466
22 Nov 202296.0997.0194.6695.0090.48202,912,017
21 Nov 202297.3298.8696.8798.1193.45191,854,939
18 Nov 202296.5998.0196.3497.4292.79187,183,743
17 Nov 202297.1997.3295.8696.4291.8486,932,231
16 Nov 202295.0097.7094.9897.1692.54131,249,420
15 Nov 2022101.70102.0094.6195.8991.33446,755,774
14 Nov 2022103.98105.48103.68104.1699.21131,581,286
11 Nov 2022105.00105.00102.80103.7298.79115,300,484
10 Nov 2022103.54107.34103.36105.76100.7364,671,715
09 Nov 2022106.12106.80103.54104.1099.1571,897,022
08 Nov 2022104.78108.00104.60106.24101.1976,362,587
07 Nov 2022104.66105.40103.88104.7299.7448,269,271
04 Nov 2022102.48105.09102.00104.7699.78136,603,062
03 Nov 2022102.98103.38102.12102.4497.5754,591,395
02 Nov 2022102.54103.48101.44103.3298.4157,111,455
01 Nov 2022102.36102.94101.74102.5697.6849,241,793
31 Oct 202299.73101.7699.41101.6496.8157,480,023
28 Oct 202297.68100.2197.6899.8195.0751,196,217
27 Oct 202299.2799.5798.3998.6793.9867,282,096
26 Oct 202298.8899.5298.3298.7794.0786,516,860
25 Oct 202299.87100.3698.5898.6793.9862,951,718
24 Oct 202298.95100.7298.2499.5894.8571,063,894
21 Oct 202298.8999.3197.6298.5993.9072,728,877
20 Oct 2022100.92101.9298.3798.7294.0382,235,225
19 Oct 2022100.48101.6699.33101.1696.3575,464,627
18 Oct 2022100.48100.8099.4899.6194.8757,995,391
17 Oct 202299.43100.5798.88100.0295.2767,468,297
14 Oct 2022100.50101.5299.2699.5994.8664,794,015
13 Oct 202297.84101.4097.6899.3994.67116,438,549
12 Oct 2022101.62101.6297.4098.9594.2578,090,771
11 Oct 2022101.54101.81100.56101.3096.4875,854,875
10 Oct 2022100.64102.60100.12101.4896.6658,247,254
07 Oct 2022101.20102.00100.14100.5295.7451,141,052
06 Oct 2022102.56102.78101.46101.6096.77237,222,884
05 Oct 2022104.94106.03101.72102.5897.70111,620,698
04 Oct 2022104.60107.15104.52104.9899.99113,286,707
03 Oct 2022100.50104.7899.59103.7298.79193,644,803
30 Sept 2022101.26103.22100.66101.1296.3195,922,261
29 Sept 2022104.78105.42101.20101.8497.0099,746,684
28 Sept 2022105.54105.87102.24105.12100.12108,745,608
27 Sept 2022107.18107.74105.56105.56100.5495,417,607
26 Sept 2022109.76109.90105.68106.66101.59122,626,813
23 Sept 2022109.06109.92107.48108.12102.98105,623,844
22 Sept 2022108.50109.98108.08108.86103.68120,555,593
21 Sept 2022107.98109.38106.90108.78103.61249,139,048
20 Sept 2022109.34109.72106.32106.38101.32104,172,054
16 Sept 2022109.62111.52108.06108.36103.21395,580,087
15 Sept 2022107.64112.72106.72109.24104.05113,754,938
14 Sept 2022108.02108.80106.64107.12102.03102,002,146
13 Sept 2022109.92111.07108.92109.10103.9162,892,908
12 Sept 2022108.50110.56108.48110.56105.3071,584,566
09 Sept 2022107.88109.46107.68108.48103.3274,969,538
08 Sept 2022110.18110.42107.56107.90102.7778,101,176
07 Sept 2022112.68113.00110.17110.18104.9481,761,190
06 Sept 2022112.40113.90111.90113.18107.8083,684,103
05 Sept 2022113.42113.50111.22112.34107.0056,272,178
02 Sept 2022112.36114.16111.52113.84108.4368,129,478
01 Sept 2022115.00115.32111.84112.18106.8578,217,092
31 Aug 2022116.76116.80114.82115.68110.1877,444,597
30 Aug 2022115.98116.98115.24115.72110.22156,582,405
26 Aug 2022116.88117.10115.00115.08109.6160,936,672
25 Aug 2022116.72117.22116.07116.56111.0248,811,259
24 Aug 2022117.00117.36115.68116.28110.7549,653,623
23 Aug 2022119.14119.36117.22117.38111.8063,387,191
22 Aug 2022122.00122.42119.76119.88114.1870,357,583
19 Aug 2022122.30122.50121.28121.74115.9570,549,513
18 Aug 2022121.62122.06120.67121.56115.7891,495,607
17 Aug 2022123.92124.20121.38121.78115.9943,785,088
16 Aug 2022122.04123.68121.74123.22117.3647,139,686
15 Aug 2022122.08122.36120.76121.14115.3832,702,526
12 Aug 2022120.88122.02120.46121.58115.8028,311,510
11 Aug 2022121.58121.84120.28121.22115.4644,888,915
10 Aug 2022122.44123.62120.92121.22115.4651,252,253
09 Aug 2022120.84122.90120.02122.28116.4745,982,836
08 Aug 2022121.82122.18120.12121.02115.2760,526,239
05 Aug 2022118.24122.04118.10121.44115.6762,419,613
04 Aug 2022119.02119.14117.42118.64113.00120,490,747
03 Aug 2022120.48120.62118.56118.86113.21179,862,892
02 Aug 2022120.96121.98120.22120.72114.9865,920,062
01 Aug 2022119.50122.40119.50120.50114.7750,269,416
29 Jul 2022118.50122.02117.96120.80115.0678,430,049
28 Jul 2022121.68121.68118.04118.80113.1584,371,662
27 Jul 2022121.38122.58119.78121.02115.27285,543,620
26 Jul 2022128.46128.52122.24122.36116.54121,209,700
25 Jul 2022128.00129.34127.78129.02122.89110,094,300
22 Jul 2022129.12129.30128.18129.02122.8992,589,621
21 Jul 2022128.42129.62128.28129.60123.4481,741,678
20 Jul 2022131.58132.04129.26129.26123.12110,657,100
19 Jul 2022129.78131.32129.20131.00124.7748,227,489
18 Jul 2022128.92130.92128.32130.12123.9349,359,147
15 Jul 2022127.72129.62127.44129.04122.9172,468,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...