VOD.L - Vodafone Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019150.96152.56150.33150.34150.3442,098,369
Aug 22, 2019150.04152.54149.56150.56150.5655,860,706
Aug 21, 2019148.42158.58148.28150.94150.9435,834,252
Aug 20, 2019150.96151.38147.90148.26148.2657,616,599
Aug 19, 2019151.84152.94149.88150.32150.3240,143,246
Aug 16, 2019151.00151.00148.06150.84150.8454,016,158
Aug 15, 2019149.20150.18147.34148.24148.24119,258,521
Aug 14, 2019150.58151.70145.50149.02149.0247,428,439
Aug 13, 2019148.00151.34147.72149.68149.6844,679,312
Aug 12, 2019149.32150.22148.32148.32148.3235,294,004
Aug 09, 2019150.34150.731.50149.08149.0886,165,118
Aug 08, 2019149.88151.22147.20150.54150.54140,204,216
Aug 07, 2019146.82147.38145.62147.20147.2046,958,659
Aug 06, 2019147.00147.48145.75146.38146.3867,748,110
Aug 05, 2019149.22149.76146.96147.70147.70158,377,921
Aug 02, 2019150.82151.22149.04150.36150.36130,660,358
Aug 01, 2019149.90152.56149.52151.66151.6691,292,787
Jul 31, 2019151.30152.76148.94150.08150.0895,685,778
Jul 30, 2019152.20153.38150.68151.24151.24161,831,573
Jul 29, 2019148.20154.04146.00152.24152.24175,447,550
Jul 26, 2019138.80146.00138.70146.00146.00232,921,349
Jul 25, 2019132.46133.06130.90132.00132.0084,061,739
Jul 24, 2019130.22132.08129.54131.76131.7692,215,451
Jul 23, 2019128.42131.34128.42130.80130.8082,148,663
Jul 22, 2019129.26129.94128.10128.34128.3457,910,453
Jul 19, 2019128.06129.80127.66129.34129.3497,759,100
Jul 18, 2019125.72128.14125.72126.90126.9057,017,549
Jul 17, 2019127.50128.00125.00126.08126.0879,552,244
Jul 16, 2019130.62131.60127.90128.08128.0870,352,356
Jul 15, 2019131.74131.74129.66130.20130.2052,157,067
Jul 12, 2019133.92133.92131.42131.74131.7442,071,514
Jul 11, 2019133.00133.62132.26132.50132.5094,835,711
Jul 10, 2019133.14133.78131.38132.50132.5059,228,115
Jul 09, 2019134.10134.68132.66133.82133.8267,222,148
Jul 08, 2019134.00135.12133.38133.78133.7853,009,207
Jul 05, 2019133.82135.30133.12134.64134.6451,954,946
Jul 04, 2019132.46134.20132.08132.92132.92123,286,945
Jul 03, 2019129.08132.58129.02131.42131.4292,713,666
Jul 02, 2019128.60129.04126.70128.76128.7670,133,463
Jul 01, 2019129.80132.04126.40127.94127.9498,597,701
Jun 28, 2019128.88129.46128.12129.32129.3258,623,797
Jun 27, 2019126.78129.18126.08128.66128.6676,688,390
Jun 26, 2019124.04126.00123.30125.76125.7672,599,150
Jun 25, 2019126.00126.00123.32124.24124.2471,949,677
Jun 24, 2019127.52127.96126.10126.24126.2470,786,600
Jun 21, 2019128.70129.08126.64126.90126.90172,290,667
Jun 20, 2019128.10128.76126.84128.34128.3478,489,006
Jun 19, 2019128.86128.86126.38127.20127.20122,220,586
Jun 18, 2019127.44130.10126.84129.18129.18115,693,190
Jun 17, 2019128.06128.72126.62127.46127.4650,906,608
Jun 14, 2019128.02128.76127.78128.02128.0251,144,258
Jun 13, 2019129.32131.68128.82129.04129.0459,957,900
Jun 12, 2019129.78130.56128.96129.34129.34199,103,954
Jun 11, 2019130.76131.64130.16130.18130.18125,305,651
Jun 10, 2019130.18130.72128.92130.40130.4070,040,647
Jun 07, 2019127.82130.56127.50129.90129.9055,820,723
Jun 06, 2019129.90130.32127.30127.98127.9862,387,383
Jun 06, 20194.16 Dividend
Jun 05, 2019133.60134.48132.16133.10128.9491,876,881
Jun 04, 2019129.74134.34129.38133.68129.50110,764,223
Jun 03, 2019128.70129.96128.42129.96125.9082,085,101
May 31, 2019129.22130.80129.08129.42125.3881,567,893
May 30, 2019129.48130.56129.24129.94125.88171,559,379
May 29, 2019126.12129.80125.54129.30125.2694,262,946
May 28, 2019126.00127.84124.98127.12123.1595,163,377
May 24, 2019124.58126.96124.00126.10122.1676,499,269
May 23, 2019124.48124.78122.80123.32119.4793,428,908
May 22, 2019126.12126.44124.30125.66121.73111,117,240
May 21, 2019126.06127.32125.64126.02122.0881,981,568
May 20, 2019123.70126.52122.22126.40122.45183,845,674
May 17, 2019124.28124.82123.20124.28120.40120,086,126
May 16, 2019125.62126.36123.90124.86120.96121,744,930
May 15, 2019126.78127.32123.90126.00122.06128,750,234
May 14, 2019130.00136.32125.12126.84122.88188,242,908
May 13, 2019138.00138.40131.30131.78127.66171,589,699
May 10, 2019138.56139.84138.38139.00134.6653,386,801
May 09, 2019139.70140.54138.34138.50134.17131,831,320
May 08, 2019139.60141.26139.00140.10135.72123,521,185
May 07, 2019138.70142.76138.60140.00135.6285,573,109
May 03, 2019141.84141.84139.96140.06135.6848,117,906
May 02, 2019141.60142.96140.78141.04136.6370,889,430
May 01, 2019142.16144.50141.14141.14136.7337,604,964
Apr 30, 2019142.28143.48141.20142.00137.56121,076,920
Apr 29, 2019141.92144.14141.90143.36138.8855,353,399
Apr 26, 2019139.02142.36138.78141.92137.48220,046,770
Apr 25, 2019139.58140.00138.20139.62135.2656,559,672
Apr 24, 2019141.50142.16139.56139.86135.4968,842,273
Apr 23, 2019142.34143.94141.42141.62137.1974,878,616
Apr 18, 2019143.78144.26141.98142.56138.1062,425,506
Apr 17, 2019142.50144.32142.18143.72139.2364,383,445
Apr 16, 2019143.00144.60142.14142.60138.1453,881,185
Apr 15, 2019140.16142.76139.78142.50138.0570,686,750
Apr 12, 2019138.94140.54138.16140.54136.15102,511,068
Apr 11, 2019140.00140.00137.54138.10133.7882,991,213
Apr 10, 2019140.62141.88139.62139.84135.47123,250,460
Apr 09, 2019139.74142.10139.52140.52136.1368,574,051
Apr 08, 2019141.04142.42139.94140.56136.1762,458,382
Apr 05, 2019144.80144.96140.38141.34136.92105,474,156
Apr 04, 2019143.78144.94142.76144.46139.9464,444,642
Apr 03, 2019142.06144.16141.52143.68139.1979,722,882
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...