LSE - Delayed Quote USD

Vodafone Group Public Limited Company (0LQQ.L)

8.66 +0.05 (+0.58%)
At close: April 26 at 7:08 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.71 8.71 8.63 8.63 8.63 22,701
Apr 25, 2024 8.58 8.62 8.50 8.61 8.61 19,625
Apr 24, 2024 8.58 8.61 8.53 8.61 8.61 3,455
Apr 23, 2024 8.62 8.73 8.61 8.70 8.70 41,162
Apr 22, 2024 8.55 8.67 8.51 8.66 8.66 10,696
Apr 19, 2024 8.29 8.35 8.26 8.34 8.34 40,779
Apr 18, 2024 8.30 8.33 8.23 8.25 8.25 31,099
Apr 17, 2024 8.27 8.34 8.22 8.26 8.26 37,218
Apr 16, 2024 8.25 8.27 8.17 8.18 8.18 50,985
Apr 15, 2024 8.39 8.39 8.29 8.29 8.29 11,626
Apr 12, 2024 8.38 8.45 8.32 8.35 8.35 17,862
Apr 11, 2024 8.40 8.41 8.31 8.39 8.39 100,516
Apr 10, 2024 8.66 8.66 8.38 8.41 8.41 44,558
Apr 9, 2024 8.59 8.72 8.59 8.60 8.60 22,814
Apr 8, 2024 8.59 8.67 8.59 8.62 8.62 12,100
Apr 5, 2024 8.70 8.70 8.56 8.64 8.64 101,804
Apr 4, 2024 9.09 9.11 8.77 8.81 8.81 50,630
Apr 3, 2024 8.91 9.11 8.88 9.10 9.10 14,803
Apr 2, 2024 8.83 8.88 8.83 8.86 8.86 10,275
Mar 28, 2024 8.88 8.97 8.86 8.92 8.92 20,983
Mar 27, 2024 8.72 8.84 8.72 8.83 8.83 30,153
Mar 26, 2024 8.65 8.70 8.60 8.68 8.68 12,412
Mar 25, 2024 8.60 8.69 8.60 8.60 8.60 11,035
Mar 22, 2024 8.72 8.75 8.59 8.61 8.61 150,816
Mar 21, 2024 8.69 8.72 8.60 8.62 8.62 15,979
Mar 20, 2024 8.42 8.66 8.41 8.65 8.65 178,729
Mar 19, 2024 8.55 8.56 8.45 8.47 8.47 15,306
Mar 18, 2024 8.83 8.83 8.59 8.62 8.62 99,172
Mar 15, 2024 8.61 9.06 8.61 8.90 8.90 155,590
Mar 14, 2024 8.60 8.62 8.44 8.44 8.44 332,291
Mar 13, 2024 8.74 8.75 8.55 8.58 8.58 145,203
Mar 12, 2024 9.19 9.22 8.96 8.97 8.97 30,046
Mar 11, 2024 9.24 9.24 9.08 9.11 9.11 35,403
Mar 8, 2024 9.17 9.29 9.12 9.19 9.19 10,247
Mar 7, 2024 8.93 9.14 8.93 9.02 9.02 42,953
Mar 6, 2024 9.12 9.12 8.91 8.93 8.93 28,018
Mar 5, 2024 8.89 9.19 8.89 9.07 9.07 58,256
Mar 4, 2024 8.93 8.98 8.88 8.95 8.95 46,328
Mar 1, 2024 8.94 9.15 8.88 9.12 9.12 65,344
Feb 29, 2024 8.63 9.03 8.63 8.95 8.95 305,502
Feb 28, 2024 8.80 8.80 8.60 8.63 8.63 26,196
Feb 27, 2024 8.65 8.80 8.58 8.75 8.75 63,538
Feb 26, 2024 8.43 8.47 8.39 8.45 8.45 245,367
Feb 23, 2024 8.27 8.56 8.21 8.42 8.42 77,702
Feb 22, 2024 8.55 8.55 8.40 8.44 8.44 53,356
Feb 21, 2024 8.55 8.55 8.41 8.43 8.43 52,421
Feb 20, 2024 8.51 8.65 8.50 8.59 8.59 44,589
Feb 16, 2024 8.45 8.47 8.35 8.47 8.47 16,957
Feb 15, 2024 8.30 8.58 8.28 8.49 8.49 61,409
Feb 14, 2024 8.52 8.57 8.22 8.24 8.24 966,399
Feb 13, 2024 8.16 8.34 8.04 8.28 8.28 645,503
Feb 12, 2024 8.09 8.26 8.08 8.23 8.23 23,865
Feb 9, 2024 8.08 8.12 8.02 8.05 8.05 280,964
Feb 8, 2024 8.17 8.20 8.10 8.16 8.16 5,192
Feb 7, 2024 8.35 8.35 8.15 8.16 8.16 17,848
Feb 6, 2024 8.40 8.46 8.37 8.41 8.41 7,375
Feb 5, 2024 8.60 8.60 8.40 8.43 8.43 11,540
Feb 2, 2024 8.80 8.80 8.71 8.73 8.73 1,396
Feb 1, 2024 8.65 8.69 8.63 8.68 8.68 1,106
Jan 31, 2024 8.66 8.72 8.62 8.65 8.65 18,851
Jan 30, 2024 8.99 8.99 8.79 8.85 8.85 23,204
Jan 29, 2024 8.96 8.96 8.85 8.92 8.92 8,433
Jan 26, 2024 9.00 9.14 8.98 9.07 9.07 21,786
Jan 25, 2024 8.82 8.82 8.71 8.77 8.77 9,673
Jan 24, 2024 8.94 8.96 8.79 8.81 8.81 9,987
Jan 23, 2024 8.84 8.89 8.78 8.82 8.82 300,390
Jan 22, 2024 8.75 8.78 8.65 8.78 8.78 85,254
Jan 19, 2024 8.58 8.67 8.54 8.67 8.67 8,796
Jan 18, 2024 8.57 8.57 8.36 8.38 8.38 76,419
Jan 17, 2024 8.58 8.58 8.45 8.53 8.53 35,836
Jan 16, 2024 9.18 9.18 8.52 8.60 8.60 25,589
Jan 12, 2024 8.67 8.71 8.65 8.68 8.68 557,892
Jan 11, 2024 8.73 8.73 8.58 8.60 8.60 5,924
Jan 10, 2024 8.89 8.89 8.76 8.79 8.79 8,824
Jan 9, 2024 8.96 8.98 8.90 8.92 8.92 2,390
Jan 8, 2024 8.89 8.98 8.89 8.98 8.98 7,424
Jan 5, 2024 8.92 9.02 8.92 9.00 9.00 22,099
Jan 4, 2024 8.95 8.98 8.94 8.95 8.95 4,405
Jan 3, 2024 8.88 8.91 8.81 8.87 8.87 7,373
Jan 2, 2024 8.78 8.91 8.76 8.86 8.86 8,874
Dec 29, 2023 8.71 8.73 8.66 8.71 8.71 2,130
Dec 28, 2023 8.74 8.76 8.70 8.71 8.71 7,121
Dec 27, 2023 8.73 8.77 8.73 8.77 8.77 483
Dec 22, 2023 8.82 8.83 8.73 8.73 8.73 12,597
Dec 21, 2023 8.73 8.79 8.70 8.72 8.72 77,816
Dec 20, 2023 8.57 8.62 8.49 8.56 8.56 7,562
Dec 19, 2023 8.57 8.59 8.48 8.55 8.55 21,391
Dec 18, 2023 8.22 8.70 8.22 8.51 8.51 119,816
Dec 15, 2023 8.36 8.46 8.18 8.19 8.19 84,246
Dec 14, 2023 8.55 8.62 8.46 8.46 8.46 24,843
Dec 13, 2023 8.26 8.26 8.16 8.17 8.17 131,922
Dec 12, 2023 8.55 8.55 8.36 8.36 8.36 156,703
Dec 11, 2023 8.70 8.71 8.58 8.61 8.61 45,090
Dec 8, 2023 8.80 8.82 8.73 8.75 8.75 38,228
Dec 7, 2023 8.96 8.96 8.80 8.84 8.84 42,354
Dec 6, 2023 9.15 9.16 9.08 9.08 9.08 52,878
Dec 5, 2023 9.07 9.09 9.03 9.05 9.05 10,270
Dec 4, 2023 9.13 9.13 9.05 9.06 9.06 235,056
Dec 1, 2023 9.03 9.24 9.02 9.24 9.24 26,146
Nov 30, 2023 9.12 9.12 9.03 9.03 9.03 505,564
Nov 29, 2023 9.00 9.11 8.99 9.08 9.08 468,640
Nov 28, 2023 8.94 9.10 8.93 9.03 9.03 258,717
Nov 27, 2023 9.06 9.07 8.98 9.05 9.05 306,682
Nov 24, 2023 9.11 9.14 9.08 9.14 9.14 8,444
Nov 23, 2023 8.54 8.54 8.54 8.54 8.54 13,675
Nov 22, 2023 0.46 Dividend
Nov 22, 2023 9.39 9.39 8.85 8.88 8.88 29,728
Nov 21, 2023 9.34 9.38 9.30 9.38 8.92 29,496
Nov 20, 2023 9.45 9.45 9.33 9.42 8.95 74,441
Nov 17, 2023 9.35 9.41 9.32 9.36 8.90 310,896
Nov 16, 2023 9.23 9.32 9.16 9.21 8.75 438,648
Nov 15, 2023 9.07 9.17 9.06 9.16 8.71 417,136
Nov 14, 2023 9.32 9.38 9.14 9.15 8.70 23,896
Nov 13, 2023 9.50 9.58 9.48 9.54 9.07 16,731
Nov 10, 2023 9.55 9.55 9.35 9.48 9.01 23,235
Nov 9, 2023 9.53 9.60 9.53 9.57 9.10 822
Nov 8, 2023 9.47 9.52 9.47 9.51 9.04 219
Nov 7, 2023 9.70 9.71 9.61 9.63 9.15 1,688
Nov 6, 2023 9.80 9.83 9.76 9.81 9.32 4,373
Nov 3, 2023 9.72 9.79 9.65 9.78 9.30 8,739
Nov 2, 2023 9.43 9.51 9.41 9.50 9.03 4,538
Nov 1, 2023 9.25 9.26 9.16 9.20 8.74 4,125
Oct 31, 2023 9.28 9.31 9.22 9.26 8.80 7,148
Oct 30, 2023 9.37 9.42 9.33 9.37 8.91 88,220
Oct 27, 2023 9.36 9.36 9.21 9.21 8.75 8,067
Oct 26, 2023 9.15 9.17 9.09 9.14 8.69 7,706
Oct 25, 2023 9.12 9.12 9.02 9.05 8.60 10,252
Oct 24, 2023 9.27 9.30 9.22 9.24 8.78 19,299
Oct 23, 2023 9.19 9.25 9.15 9.19 8.74 42,401
Oct 20, 2023 9.25 9.35 9.25 9.29 8.83 75,525
Oct 19, 2023 9.39 9.45 9.36 9.41 8.94 56,589
Oct 18, 2023 9.59 9.62 9.50 9.54 9.07 20,905
Oct 17, 2023 9.61 9.61 9.51 9.52 9.05 34,511
Oct 16, 2023 9.60 9.62 9.15 9.62 9.14 2,693
Oct 13, 2023 9.54 9.58 9.44 9.47 9.00 150,958
Oct 12, 2023 9.63 9.64 9.54 9.54 9.07 199,639
Oct 11, 2023 9.69 9.72 9.62 9.63 9.15 107,054
Oct 10, 2023 9.61 9.64 9.57 9.63 9.15 15,232
Oct 9, 2023 9.59 9.59 9.29 9.45 8.98 52,076
Oct 6, 2023 9.44 9.44 9.10 9.32 8.86 30,420
Oct 5, 2023 9.32 9.40 9.24 9.40 8.93 1,270
Oct 4, 2023 9.33 9.33 9.18 9.24 8.79 3,509
Oct 3, 2023 9.32 9.32 9.24 9.28 8.82 764
Oct 2, 2023 9.53 9.53 9.39 9.43 8.96 2,385
Sep 29, 2023 9.50 9.56 9.45 9.48 9.01 2,516
Sep 28, 2023 9.64 9.65 9.56 9.57 9.09 3,255
Sep 27, 2023 9.76 9.76 9.68 9.68 9.20 18,192
Sep 26, 2023 9.86 9.92 9.86 9.90 9.42 21,477
Sep 25, 2023 9.80 9.88 9.73 9.88 9.39 1,689
Sep 22, 2023 10.09 10.09 10.01 10.01 9.52 6,976
Sep 21, 2023 10.10 10.12 9.98 10.03 9.54 14,859
Sep 20, 2023 10.16 10.18 10.16 10.18 9.68 6,622
Sep 19, 2023 9.97 9.98 9.90 9.90 9.41 5,552
Sep 18, 2023 9.87 9.89 9.87 9.89 9.40 14,360
Sep 15, 2023 10.02 10.03 10.00 10.00 9.51 1,392
Sep 14, 2023 9.95 10.01 9.93 9.99 9.50 17,274
Sep 13, 2023 9.86 9.89 9.83 9.88 9.39 3,369
Sep 12, 2023 9.72 9.77 9.67 9.77 9.28 5,011
Sep 11, 2023 9.35 9.57 9.35 9.54 9.07 11,188
Sep 8, 2023 9.21 9.22 9.18 9.20 8.75 2,799
Sep 7, 2023 9.23 9.28 9.23 9.27 8.81 13,415
Sep 6, 2023 9.25 9.27 9.17 9.21 8.75 16,009
Sep 5, 2023 9.35 9.35 9.27 9.27 8.81 5,709
Sep 1, 2023 9.39 9.39 9.35 9.35 8.89 199
Aug 31, 2023 9.40 9.40 9.32 9.35 8.89 589,381
Aug 30, 2023 9.39 9.44 9.38 9.39 8.92 201,415
Aug 29, 2023 9.25 9.30 9.24 9.25 8.79 13,534
Aug 25, 2023 9.07 9.07 9.00 9.05 8.60 1,596
Aug 24, 2023 9.11 9.17 9.11 9.17 8.71 1,900
Aug 23, 2023 9.04 9.19 9.04 9.19 8.74 3,715
Aug 22, 2023 9.11 9.11 9.06 9.06 8.61 2,261
Aug 21, 2023 9.12 9.12 9.06 9.08 8.63 44,903
Aug 18, 2023 9.16 9.16 9.07 9.14 8.68 32,793
Aug 17, 2023 9.14 9.15 9.09 9.15 8.70 710
Aug 16, 2023 9.11 9.12 9.06 9.11 8.66 24,917
Aug 15, 2023 9.14 9.14 9.10 9.11 8.66 5,003
Aug 14, 2023 9.22 9.28 9.19 9.25 8.79 4,727
Aug 11, 2023 9.34 9.34 9.32 9.33 8.87 623
Aug 10, 2023 9.38 9.41 9.36 9.37 8.91 25,321
Aug 9, 2023 9.24 9.32 9.24 9.31 8.84 13,702
Aug 8, 2023 9.23 9.26 9.19 9.26 8.80 4,501
Aug 7, 2023 9.38 9.39 9.31 9.35 8.89 8,344
Aug 4, 2023 9.33 9.48 9.33 9.48 9.01 1,710
Aug 3, 2023 9.78 9.78 9.22 9.26 8.80 5,522
Aug 2, 2023 9.79 9.79 9.44 9.44 8.98 40,871
Aug 1, 2023 9.52 9.55 9.47 9.49 9.02 4,173
Jul 31, 2023 9.68 9.75 9.62 9.62 9.14 8,128
Jul 28, 2023 9.78 9.83 9.77 9.79 9.30 6,481
Jul 27, 2023 9.89 9.89 9.77 9.77 9.29 25,144
Jul 26, 2023 9.90 10.05 9.89 10.03 9.53 16,559
Jul 25, 2023 9.83 9.83 9.74 9.78 9.30 1,271
Jul 24, 2023 9.80 9.90 9.76 9.86 9.37 22,285
Jul 21, 2023 9.56 9.56 9.46 9.47 9.00 5,921
Jul 20, 2023 9.58 9.62 9.55 9.55 9.08 9,878
Jul 19, 2023 9.50 9.60 9.50 9.55 9.07 4,992
Jul 18, 2023 9.33 9.43 9.31 9.40 8.94 38,371
Jul 17, 2023 9.59 9.59 9.47 9.50 9.03 13,765
Jul 14, 2023 9.60 9.61 9.52 9.57 9.10 18,603
Jul 13, 2023 9.52 9.56 9.52 9.56 9.09 821
Jul 12, 2023 9.47 9.52 9.47 9.50 9.03 4,346
Jul 11, 2023 9.15 9.29 9.15 9.29 8.83 197
Jul 10, 2023 9.14 9.17 9.12 9.15 8.70 3,762
Jul 7, 2023 9.01 9.14 9.01 9.14 8.69 47,556
Jul 6, 2023 9.10 9.10 9.03 9.09 8.64 902
Jul 5, 2023 9.32 9.32 9.22 9.29 8.83 3,508
Jul 3, 2023 9.44 9.47 9.44 9.47 9.00 561
Jun 30, 2023 9.46 9.47 9.42 9.47 9.00 451
Jun 29, 2023 9.33 9.40 9.33 9.40 8.94 55,526
Jun 28, 2023 9.35 9.37 9.31 9.31 8.85 6,333
Jun 27, 2023 9.15 9.35 9.15 9.32 8.86 34,320
Jun 26, 2023 9.07 9.08 8.94 8.98 8.53 29,108
Jun 23, 2023 9.16 9.26 9.16 9.26 8.80 12,336
Jun 22, 2023 9.18 9.20 9.17 9.18 8.72 601
Jun 21, 2023 9.25 9.25 9.22 9.22 8.76 238,251
Jun 20, 2023 9.38 9.39 9.31 9.33 8.87 222,017
Jun 16, 2023 9.51 9.51 9.44 9.44 8.98 93,006
Jun 15, 2023 9.31 9.47 9.31 9.47 9.00 9,329
Jun 14, 2023 9.22 9.30 9.22 9.28 8.82 9,155
Jun 13, 2023 9.00 9.19 9.00 9.15 8.70 79,627
Jun 12, 2023 9.16 9.16 9.07 9.07 8.62 16,489
Jun 9, 2023 9.37 9.39 9.35 9.36 8.90 11,291
Jun 8, 2023 0.47 Dividend
Jun 8, 2023 9.28 9.34 9.23 9.29 8.83 60,263
Jun 7, 2023 9.71 9.79 9.71 9.77 8.83 27,759
Jun 6, 2023 9.48 9.59 9.46 9.59 8.68 4,270
Jun 5, 2023 9.67 9.72 9.60 9.60 8.69 132,456
Jun 2, 2023 9.47 9.51 9.45 9.47 8.56 3,709
Jun 1, 2023 9.52 9.53 9.50 9.51 8.60 8,607
May 31, 2023 9.52 9.55 9.40 9.40 8.50 8,577
May 30, 2023 9.70 9.70 9.58 9.59 8.68 8,751
May 26, 2023 9.73 9.81 9.70 9.75 8.82 252,133
May 25, 2023 10.02 10.14 9.88 9.90 8.96 232,379
May 24, 2023 10.26 10.27 10.21 10.24 9.26 54,413
May 23, 2023 10.30 10.45 10.27 10.40 9.41 2,959
May 22, 2023 10.16 10.28 10.09 10.13 9.16 78,875
May 19, 2023 10.27 10.40 10.26 10.40 9.40 3,115
May 18, 2023 10.19 10.26 10.19 10.21 9.24 5,279
May 17, 2023 10.24 10.25 10.21 10.23 9.25 19,476
May 16, 2023 10.60 10.60 10.09 10.33 9.35 131,574
May 15, 2023 11.10 11.22 11.10 11.22 10.15 2,521
May 12, 2023 11.19 11.22 11.15 11.15 10.09 1,736
May 11, 2023 11.32 11.32 11.27 11.31 10.24 829
May 10, 2023 11.72 11.72 11.60 11.60 10.49 917
May 9, 2023 11.91 11.91 11.85 11.85 10.72 408
May 5, 2023 11.85 11.96 11.84 11.96 10.82 22,324
May 4, 2023 11.98 11.98 11.84 11.84 10.71 51,080
May 3, 2023 12.02 12.02 11.97 11.99 10.85 3,164
May 2, 2023 11.73 11.73 11.62 11.62 10.51 242,001
Apr 28, 2023 12.01 12.02 11.93 11.98 10.84 53,351
Apr 27, 2023 11.82 11.98 11.82 11.98 10.84 3,250
Apr 26, 2023 11.42 11.74 11.42 11.69 10.57 8,376