News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.51

-0.46

(-3.84%)

At close: 04:00PM EDT

11.60

+0.09

(+0.78%)

Pre-market:

08:01AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	11.56	11.70	11.43	11.51	11.51	11,946,000
23 Sept 2022	11.96	12.03	11.86	11.97	11.97	10,950,200
22 Sept 2022	12.40	12.41	12.24	12.37	12.37	7,237,900
21 Sept 2022	12.38	12.52	12.28	12.28	12.28	6,943,800
20 Sept 2022	12.25	12.26	12.13	12.16	12.16	5,635,400
19 Sept 2022	12.39	12.51	12.34	12.50	12.50	4,723,800
16 Sept 2022	12.36	12.49	12.35	12.48	12.48	4,315,000
15 Sept 2022	12.57	12.66	12.51	12.53	12.53	9,361,800
14 Sept 2022	12.48	12.54	12.40	12.46	12.46	4,531,900
13 Sept 2022	12.76	12.81	12.49	12.49	12.49	5,382,600
12 Sept 2022	12.88	13.02	12.88	12.95	12.95	4,431,600
09 Sept 2022	12.69	12.74	12.63	12.70	12.70	4,627,800
08 Sept 2022	12.48	12.55	12.34	12.48	12.48	7,332,800
07 Sept 2022	12.79	12.83	12.64	12.74	12.74	6,682,400
06 Sept 2022	13.20	13.21	13.01	13.04	13.04	4,966,800
02 Sept 2022	13.13	13.30	13.04	13.08	13.08	4,347,100
01 Sept 2022	13.07	13.10	12.97	13.08	13.08	5,741,500
31 Aug 2022	13.44	13.56	13.40	13.42	13.42	4,958,500
30 Aug 2022	13.62	13.63	13.48	13.61	13.61	5,464,700
29 Aug 2022	13.60	13.68	13.50	13.59	13.59	3,886,900
26 Aug 2022	13.76	13.80	13.53	13.54	13.54	4,448,900
25 Aug 2022	13.79	13.87	13.74	13.84	13.84	2,860,500
24 Aug 2022	13.79	13.82	13.73	13.76	13.76	3,875,500
23 Aug 2022	13.94	14.03	13.89	13.90	13.90	4,928,000
22 Aug 2022	14.22	14.23	14.04	14.05	14.05	5,423,100
19 Aug 2022	14.44	14.46	14.34	14.40	14.40	3,344,800
18 Aug 2022	14.66	14.68	14.54	14.58	14.58	3,171,400
17 Aug 2022	14.78	14.80	14.62	14.67	14.67	4,280,600
16 Aug 2022	14.85	15.04	14.82	15.04	15.04	5,613,900
15 Aug 2022	14.69	14.74	14.61	14.73	14.73	3,581,400
12 Aug 2022	14.71	14.84	14.69	14.84	14.84	2,959,400
11 Aug 2022	14.89	14.92	14.76	14.76	14.76	2,497,500
10 Aug 2022	14.94	14.95	14.81	14.84	14.84	3,295,900
09 Aug 2022	14.78	14.88	14.75	14.82	14.82	4,594,300
08 Aug 2022	14.70	14.73	14.58	14.62	14.62	4,567,600
05 Aug 2022	14.58	14.72	14.58	14.69	14.69	4,630,000
04 Aug 2022	14.36	14.41	14.31	14.38	14.38	3,192,300
03 Aug 2022	14.51	14.52	14.34	14.43	14.43	3,075,800
02 Aug 2022	14.87	14.90	14.63	14.64	14.64	3,678,000
01 Aug 2022	14.81	14.85	14.74	14.78	14.78	2,913,900
29 July 2022	14.49	14.79	14.48	14.76	14.76	7,492,000
28 July 2022	14.41	14.43	14.31	14.39	14.39	5,043,700
27 July 2022	14.69	14.73	14.52	14.69	14.69	5,540,100
26 July 2022	14.91	14.95	14.53	14.53	14.53	9,226,600
25 July 2022	15.55	15.57	15.43	15.56	15.56	4,744,800
22 July 2022	15.41	15.52	15.35	15.42	15.42	4,684,200
21 July 2022	15.35	15.48	15.25	15.43	15.43	7,527,800
20 July 2022	15.63	15.65	15.35	15.39	15.39	4,200,800
19 July 2022	15.73	15.80	15.71	15.77	15.77	3,008,000
18 July 2022	15.68	15.70	15.46	15.49	15.49	4,392,200
15 July 2022	15.29	15.35	15.22	15.35	15.35	3,861,900
14 July 2022	15.12	15.21	15.01	15.15	15.15	4,017,600
13 July 2022	15.30	15.51	15.26	15.43	15.43	4,479,500
12 July 2022	15.30	15.47	15.28	15.33	15.33	3,743,100
11 July 2022	15.35	15.40	15.29	15.35	15.35	2,470,800
08 July 2022	15.40	15.55	15.38	15.45	15.45	3,820,500
07 July 2022	15.32	15.37	15.25	15.33	15.33	3,690,200
06 July 2022	15.22	15.27	15.11	15.22	15.22	4,244,000
05 July 2022	15.23	15.40	15.13	15.38	15.38	4,999,500
01 July 2022	15.27	15.61	15.23	15.61	15.61	4,652,800
30 June 2022	15.45	15.60	15.37	15.58	15.58	5,668,100
29 June 2022	15.42	15.54	15.36	15.44	15.44	12,346,100
28 June 2022	15.80	15.90	15.68	15.69	15.69	3,466,000
27 June 2022	15.73	15.82	15.67	15.74	15.74	3,800,400
24 June 2022	15.69	15.72	15.57	15.66	15.66	7,560,200
23 June 2022	15.67	15.74	15.52	15.59	15.59	6,918,300
22 June 2022	15.52	15.82	15.51	15.67	15.67	7,885,600
21 June 2022	15.76	15.93	15.69	15.87	15.87	6,089,400
17 June 2022	15.61	15.65	15.39	15.49	15.49	10,392,600
16 June 2022	15.49	15.62	15.39	15.52	15.52	12,295,600
15 June 2022	15.34	15.54	15.22	15.46	15.46	6,580,400
14 June 2022	15.32	15.38	15.05	15.18	15.18	6,480,600
13 June 2022	15.58	15.60	15.32	15.36	15.36	7,891,900
10 June 2022	15.62	15.70	15.51	15.59	15.59	7,133,500
09 June 2022	15.94	15.97	15.76	15.77	15.77	4,924,600
08 June 2022	15.78	15.80	15.66	15.68	15.68	5,444,200
07 June 2022	15.89	16.04	15.87	16.03	16.03	5,776,000
06 June 2022	15.95	16.02	15.85	15.89	15.89	6,366,800
03 June 2022	15.84	15.86	15.65	15.68	15.68	5,138,300
03 June 2022	0.472 Dividend
02 June 2022	16.69	16.74	16.24	16.35	15.88	4,862,600
01 June 2022	16.68	16.72	16.38	16.51	16.03	6,219,600
31 May 2022	16.65	16.80	16.59	16.64	16.16	6,937,100
27 May 2022	16.70	16.80	16.58	16.63	16.15	5,623,600
26 May 2022	16.53	16.88	16.52	16.77	16.29	11,174,500
25 May 2022	16.60	16.81	16.53	16.72	16.24	10,604,200
24 May 2022	16.30	16.64	16.20	16.56	16.08	11,349,900
23 May 2022	16.10	16.12	15.92	16.01	15.55	7,426,300
20 May 2022	15.36	15.39	15.10	15.33	14.89	7,464,900
19 May 2022	14.79	15.06	14.77	14.92	14.49	6,488,600
18 May 2022	15.02	15.04	14.69	14.74	14.31	7,513,500
17 May 2022	15.10	15.30	15.05	15.19	14.75	5,414,100
16 May 2022	14.90	15.08	14.84	15.02	14.59	6,689,800
13 May 2022	14.42	14.70	14.42	14.63	14.21	5,287,100
12 May 2022	14.74	14.79	14.52	14.70	14.28	7,192,300
11 May 2022	14.73	14.94	14.55	14.57	14.15	8,010,500
10 May 2022	14.92	15.01	14.70	14.87	14.44	7,702,500
09 May 2022	14.96	15.00	14.77	14.80	14.37	7,000,400
06 May 2022	15.08	15.16	14.92	15.03	14.60	7,616,500
05 May 2022	15.60	15.66	15.35	15.47	15.02	5,601,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6489+0.0031(+0.48%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.86+1.15(+1.50%)

GOLD1,646.90+13.50(+0.83%)

BTC-AUD31,218.99+1,941.20(+6.63%)

News that makes you smarter and richer... For free.

Vodafone Group Public Limited Company (VOD)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6489
+0.0031(+0.48%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.86
+1.15(+1.50%)

GOLD
1,646.90
+13.50(+0.83%)

BTC-AUD
31,218.99
+1,941.20(+6.63%)