Mail

VOD - Vodafone Group Public Limited Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	9.74	9.80	9.70	9.76	9.76	3,996,820
06 Jun 2023	9.48	9.59	9.45	9.58	9.58	5,495,500
05 Jun 2023	9.67	9.73	9.59	9.59	9.59	5,917,000
02 Jun 2023	9.43	9.58	9.35	9.57	9.57	11,371,600
01 Jun 2023	9.53	9.55	9.48	9.49	9.49	5,425,300
31 May 2023	9.53	9.61	9.39	9.48	9.48	8,088,600
30 May 2023	9.69	9.71	9.57	9.67	9.67	6,442,800
26 May 2023	9.74	9.84	9.69	9.82	9.82	4,664,300
25 May 2023	10.03	10.06	9.87	9.90	9.90	10,828,400
24 May 2023	10.26	10.29	10.19	10.20	10.20	5,423,400
23 May 2023	10.28	10.46	10.25	10.35	10.35	5,979,900
22 May 2023	10.22	10.23	10.08	10.13	10.13	5,212,600
19 May 2023	10.24	10.52	10.24	10.35	10.35	7,743,800
18 May 2023	10.19	10.31	10.18	10.25	10.25	6,753,800
17 May 2023	10.46	10.47	10.17	10.24	10.24	6,585,900
16 May 2023	10.60	10.60	10.08	10.24	10.24	16,015,600
15 May 2023	11.09	11.23	11.09	11.22	11.22	7,778,200
12 May 2023	11.22	11.24	11.11	11.16	11.16	5,373,600
11 May 2023	11.33	11.37	11.26	11.28	11.28	5,699,100
10 May 2023	11.77	11.79	11.59	11.67	11.67	3,553,900
09 May 2023	11.91	11.92	11.82	11.87	11.87	3,874,400
08 May 2023	12.01	12.01	11.89	11.94	11.94	2,974,600
05 May 2023	11.89	12.07	11.84	11.95	11.95	5,500,000
04 May 2023	11.92	11.98	11.82	11.85	11.85	3,696,200
03 May 2023	11.97	12.06	11.94	11.96	11.96	4,718,200
02 May 2023	11.75	11.76	11.61	11.68	11.68	3,965,000
01 May 2023	12.00	12.00	11.81	11.85	11.85	3,362,600
28 Apr 2023	11.98	12.04	11.94	11.95	11.95	3,448,900
27 Apr 2023	11.82	12.04	11.78	11.99	11.99	6,459,700
26 Apr 2023	11.39	11.84	11.39	11.67	11.67	12,640,700
25 Apr 2023	11.28	11.31	11.19	11.24	11.24	5,150,800
24 Apr 2023	11.18	11.20	11.11	11.16	11.16	4,519,000
21 Apr 2023	11.17	11.21	11.12	11.17	11.17	5,677,700
20 Apr 2023	11.20	11.22	11.07	11.11	11.11	3,066,800
19 Apr 2023	11.28	11.28	11.21	11.23	11.23	2,328,700
18 Apr 2023	11.44	11.44	11.32	11.32	11.32	3,227,900
17 Apr 2023	11.46	11.47	11.39	11.45	11.45	3,667,400
14 Apr 2023	11.46	11.48	11.33	11.36	11.36	3,886,200
13 Apr 2023	11.42	11.47	11.39	11.44	11.44	2,827,400
12 Apr 2023	11.49	11.51	11.39	11.42	11.42	3,048,200
11 Apr 2023	11.35	11.46	11.35	11.43	11.43	3,051,100
10 Apr 2023	11.28	11.40	11.26	11.37	11.37	2,529,800
06 Apr 2023	11.34	11.41	11.31	11.33	11.33	3,848,100
05 Apr 2023	11.08	11.18	11.07	11.17	11.17	5,274,600
04 Apr 2023	11.03	11.05	10.86	10.94	10.94	4,171,800
03 Apr 2023	11.10	11.14	11.02	11.12	11.12	4,299,300
31 Mar 2023	11.03	11.06	10.98	11.04	11.04	3,146,600
30 Mar 2023	11.05	11.11	11.02	11.04	11.04	2,609,100
29 Mar 2023	11.02	11.08	10.99	11.02	11.02	4,065,600
28 Mar 2023	10.83	10.96	10.82	10.86	10.86	5,627,800
27 Mar 2023	10.90	10.97	10.87	10.91	10.91	2,968,300
24 Mar 2023	10.84	10.87	10.73	10.85	10.85	3,791,700
23 Mar 2023	11.16	11.21	10.96	11.04	11.04	4,087,100
22 Mar 2023	11.12	11.27	11.05	11.06	11.06	4,786,100
21 Mar 2023	11.23	11.31	11.22	11.25	11.25	3,753,700
20 Mar 2023	11.16	11.34	11.14	11.28	11.28	4,663,700
17 Mar 2023	11.03	11.08	10.89	10.95	10.95	7,163,200
16 Mar 2023	11.08	11.25	11.07	11.24	11.24	6,613,400
15 Mar 2023	11.33	11.43	11.20	11.38	11.38	8,861,900
14 Mar 2023	11.73	11.74	11.60	11.70	11.70	6,301,400
13 Mar 2023	11.64	11.72	11.50	11.58	11.58	9,053,500
10 Mar 2023	11.81	11.88	11.69	11.78	11.78	8,017,200
09 Mar 2023	11.57	11.85	11.56	11.57	11.57	11,200,600
08 Mar 2023	11.67	11.71	11.44	11.59	11.59	22,834,200
07 Mar 2023	11.85	11.87	11.53	11.55	11.55	18,191,500
06 Mar 2023	12.09	12.14	11.84	11.88	11.88	18,127,300
03 Mar 2023	12.00	12.12	11.98	12.10	12.10	4,687,200
02 Mar 2023	11.85	11.93	11.80	11.91	11.91	3,609,200
01 Mar 2023	12.05	12.05	11.91	11.96	11.96	5,025,400
28 Feb 2023	12.18	12.18	11.97	11.97	11.97	7,313,900
27 Feb 2023	11.99	12.16	11.97	12.06	12.06	7,636,600
24 Feb 2023	11.86	11.87	11.61	11.68	11.68	17,765,800
23 Feb 2023	11.98	12.01	11.79	11.88	11.88	15,264,500
22 Feb 2023	12.18	12.24	11.93	12.00	12.00	12,509,300
21 Feb 2023	12.32	12.36	12.27	12.33	12.33	4,116,700
17 Feb 2023	12.30	12.42	12.27	12.38	12.38	5,039,600
16 Feb 2023	12.26	12.36	12.17	12.20	12.20	7,804,500
15 Feb 2023	11.84	12.53	11.83	12.41	12.41	17,510,100
14 Feb 2023	11.87	12.05	11.78	12.05	12.05	13,295,800
13 Feb 2023	11.08	11.74	11.06	11.68	11.68	22,420,900
10 Feb 2023	11.09	11.14	11.05	11.14	11.14	3,816,100
09 Feb 2023	11.26	11.27	11.01	11.05	11.05	4,635,100
08 Feb 2023	11.19	11.23	11.12	11.19	11.19	5,334,300
07 Feb 2023	10.94	11.11	10.90	11.07	11.07	7,403,800
06 Feb 2023	11.00	11.01	10.86	10.96	10.96	9,324,400
03 Feb 2023	11.32	11.32	10.94	10.97	10.97	12,870,800
02 Feb 2023	11.55	11.70	11.53	11.62	11.62	6,755,500
01 Feb 2023	11.25	11.47	11.20	11.42	11.42	7,084,200
31 Jan 2023	11.53	11.59	11.48	11.58	11.58	6,981,700
30 Jan 2023	11.56	11.65	11.55	11.62	11.62	7,799,000
27 Jan 2023	11.41	11.63	11.39	11.61	11.61	5,144,300
26 Jan 2023	11.50	11.51	11.39	11.46	11.46	4,696,900
25 Jan 2023	11.29	11.53	11.29	11.52	11.52	5,560,800
24 Jan 2023	11.28	11.38	11.27	11.32	11.32	4,268,800
23 Jan 2023	11.33	11.40	11.31	11.36	11.36	5,028,600
20 Jan 2023	11.30	11.46	11.26	11.45	11.45	5,325,500
19 Jan 2023	11.16	11.24	11.09	11.21	11.21	5,469,300
18 Jan 2023	11.38	11.39	11.16	11.17	11.17	7,018,800
17 Jan 2023	11.40	11.51	11.28	11.42	11.42	11,497,200
13 Jan 2023	11.15	11.26	11.13	11.23	11.23	6,586,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...