VOD - Vodafone Group Plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202020.1620.1719.9219.9419.942,700,007
21 Jan 202020.1920.2220.1120.1620.162,303,500
17 Jan 202020.1720.1919.9720.0920.092,420,000
16 Jan 202020.3720.3820.2220.3020.303,229,500
15 Jan 202020.4020.5320.3920.4320.432,214,700
14 Jan 202020.2120.4620.1320.3720.374,800,900
13 Jan 202019.5519.7019.5119.7019.702,324,000
10 Jan 202019.8919.9519.6919.6919.692,460,800
09 Jan 202019.6619.8819.6219.8819.883,800,100
08 Jan 202019.2119.3619.2019.3019.301,546,900
07 Jan 202019.3619.3619.1319.2119.212,543,400
06 Jan 202019.2419.3919.2019.3419.341,809,400
03 Jan 202019.3419.4019.2919.2919.291,453,100
02 Jan 202019.3819.4619.3419.4319.431,734,600
31 Dec 201919.2819.3519.2319.3319.332,213,500
30 Dec 201919.5319.5919.3319.3419.342,273,800
27 Dec 201919.5919.7219.5619.6219.622,387,000
26 Dec 201919.3019.4419.3019.4119.411,815,800
24 Dec 201919.3319.4219.3219.3519.351,059,800
23 Dec 201919.3919.4219.3019.3619.362,586,300
20 Dec 201919.7219.7419.5119.5419.543,687,200
19 Dec 201919.4919.6419.4919.5519.552,981,500
18 Dec 201919.5619.6919.5519.6119.612,688,700
17 Dec 201919.4119.5919.3419.5219.523,774,100
16 Dec 201919.9619.9719.6919.6919.694,175,000
13 Dec 201919.4519.6119.3819.5319.534,740,200
12 Dec 201919.0219.1218.8118.9418.943,600,200
11 Dec 201918.8818.9418.8318.9018.902,814,900
10 Dec 201918.7318.8618.7318.7918.794,240,500
09 Dec 201918.8118.9518.7918.8718.873,003,600
06 Dec 201918.9118.9518.8118.9318.932,239,500
05 Dec 201918.9519.0418.9018.9518.953,504,700
04 Dec 201919.0119.1518.9419.0819.082,854,400
03 Dec 201918.8019.0218.7619.0019.003,737,100
02 Dec 201919.4719.5019.0919.1819.184,539,100
29 Nov 201919.7319.8319.7019.8219.822,142,100
27 Nov 201919.9920.1319.9220.1220.123,110,400
27 Nov 20190.497 Dividend
26 Nov 201920.2620.3020.1520.2419.743,849,400
25 Nov 201920.2220.2520.1420.2319.733,650,800
22 Nov 201919.9520.0319.8920.0219.533,000,600
21 Nov 201919.6419.6519.5519.6119.131,863,600
20 Nov 201919.5619.7019.5119.5819.102,639,300
19 Nov 201919.8519.8719.7319.8319.343,109,800
18 Nov 201919.8019.8519.6519.6719.192,926,400
15 Nov 201919.9220.0419.8319.8519.365,142,700
14 Nov 201920.6520.7220.4320.5120.013,318,300
13 Nov 201920.8721.1720.8721.1120.592,567,000
12 Nov 201921.3521.7221.1221.2520.735,490,400
11 Nov 201920.5420.6720.4520.5420.044,366,700
08 Nov 201920.8620.8820.6620.6820.173,318,800
07 Nov 201920.9421.0120.8420.9120.402,432,800
06 Nov 201920.9920.9920.7920.8520.343,100,500
05 Nov 201920.6720.8620.6520.8520.342,808,400
04 Nov 201920.6220.7220.5420.5420.042,211,600
01 Nov 201920.3720.4820.3620.4719.971,939,000
31 Oct 201920.3320.4520.2520.4219.921,658,600
30 Oct 201920.1920.3420.1720.2919.793,067,100
29 Oct 201920.3820.4320.2520.3319.832,178,400
28 Oct 201920.4920.6220.4720.5720.061,845,700
25 Oct 201920.4620.5920.4620.5020.001,905,000
24 Oct 201920.7320.7620.5820.6520.142,594,200
23 Oct 201920.8120.9720.7920.9620.452,538,900
22 Oct 201920.7220.8220.6220.7320.223,348,100
21 Oct 201920.7820.8320.5020.5520.052,841,400
18 Oct 201920.6220.7420.6020.6120.102,566,500
17 Oct 201920.7220.7520.5420.6620.152,620,300
16 Oct 201920.6020.6920.5020.5820.072,361,200
15 Oct 201920.4020.6120.3420.5420.044,622,400
14 Oct 201920.2320.3220.1120.1819.682,096,800
11 Oct 201920.4020.4520.2220.2219.723,203,200
10 Oct 201919.7920.1319.7420.0919.603,619,100
09 Oct 201919.7119.7419.5819.6119.133,704,400
08 Oct 201919.6619.7019.5619.6219.142,721,000
07 Oct 201919.7819.8519.7219.7619.272,613,500
04 Oct 201919.2019.4919.1919.4819.002,568,700
03 Oct 201919.0619.3018.9919.2718.802,831,700
02 Oct 201919.4019.4219.0219.0818.614,127,000
01 Oct 201919.5519.5719.3119.4018.924,796,900
30 Sep 201919.9819.9919.8719.9119.422,584,700
27 Sep 201920.0120.0619.7719.8319.342,564,100
26 Sep 201920.0720.1220.0020.0519.563,748,400
25 Sep 201919.7819.9019.7019.8419.352,505,400
24 Sep 201919.9719.9819.7419.8219.333,894,800
23 Sep 201919.7719.8719.7719.8119.322,062,500
20 Sep 201920.0720.0819.7719.8519.364,265,800
19 Sep 201919.8320.0919.8219.9619.473,180,200
18 Sep 201919.4919.5219.3819.4718.992,691,000
17 Sep 201919.5019.7519.3919.6819.203,429,700
16 Sep 201919.7219.8419.7019.7119.232,535,400
13 Sep 201920.0020.0919.9119.9819.493,181,600
12 Sep 201919.8319.9019.7219.8319.343,406,000
11 Sep 201919.4519.7319.4219.7219.243,372,700
10 Sep 201919.3419.4819.3319.4218.942,646,300
09 Sep 201919.0919.2519.0319.2318.763,221,800
06 Sep 201919.0219.1718.9919.1518.682,657,800
05 Sep 201919.0819.0918.7918.8418.383,210,600
04 Sep 201919.1019.1418.9819.1118.642,991,400
03 Sep 201918.8519.0618.8419.0018.533,834,300
30 Aug 201918.8918.9318.7418.8218.363,523,300
*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