LSE - Delayed Quote GBp

Vodafone Group Public Limited Company (VOD.L)

Compare
73.12 -0.60 (-0.81%)
At close: 5:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 73.46 73.78 72.90 73.12 73.12 43,295,982
Oct 22, 2024 74.30 74.44 73.16 73.72 73.72 42,968,945
Oct 21, 2024 75.00 75.40 74.40 74.50 74.50 34,347,385
Oct 18, 2024 74.66 75.24 74.46 75.02 75.02 41,496,876
Oct 17, 2024 76.06 76.10 74.04 75.02 75.02 96,796,288
Oct 16, 2024 74.84 76.10 74.68 76.10 76.10 78,287,484
Oct 15, 2024 74.68 74.90 73.68 74.30 74.30 49,366,934
Oct 14, 2024 73.72 74.38 73.37 74.14 74.14 51,001,791
Oct 11, 2024 74.54 75.05 73.72 73.80 73.80 33,419,206
Oct 10, 2024 74.48 75.24 74.38 74.66 74.66 30,666,419
Oct 9, 2024 73.92 74.54 73.78 74.44 74.44 22,768,940
Oct 8, 2024 73.86 74.51 73.64 73.84 73.84 34,479,871
Oct 7, 2024 73.90 74.70 72.97 74.50 74.50 80,047,053
Oct 4, 2024 74.00 74.64 73.12 73.90 73.90 47,234,568
Oct 3, 2024 74.16 74.27 73.16 73.74 73.74 48,917,417
Oct 2, 2024 74.98 75.08 73.00 73.70 73.70 53,967,443
Oct 1, 2024 75.38 75.48 74.96 75.12 75.12 70,834,081
Sep 30, 2024 75.76 76.00 75.04 75.04 75.04 38,514,953
Sep 27, 2024 75.42 75.87 75.06 75.62 75.62 45,775,567
Sep 26, 2024 76.40 76.50 74.98 75.40 75.40 70,443,404
Sep 25, 2024 75.48 76.03 75.10 75.84 75.84 38,955,485
Sep 24, 2024 76.14 76.34 75.32 75.80 75.80 40,040,784
Sep 23, 2024 75.70 76.22 75.35 75.94 75.94 35,303,870
Sep 20, 2024 75.64 76.18 75.44 75.56 75.56 153,085,696
Sep 19, 2024 78.14 78.24 75.64 76.16 76.16 66,327,943
Sep 18, 2024 77.68 78.08 77.35 78.08 78.08 34,142,673
Sep 17, 2024 78.96 79.50 77.54 77.62 77.62 59,955,550
Sep 16, 2024 77.54 78.48 77.17 78.42 78.42 30,479,224
Sep 13, 2024 76.74 77.88 76.74 77.60 77.60 57,687,770
Sep 12, 2024 76.88 77.24 76.10 76.78 76.78 70,577,338
Sep 11, 2024 75.82 76.92 75.58 76.58 76.58 58,439,505
Sep 10, 2024 76.34 76.80 75.48 75.48 75.48 52,153,911
Sep 9, 2024 76.76 77.16 76.36 76.58 76.58 36,650,219
Sep 6, 2024 77.74 77.90 76.38 76.46 76.46 56,072,662
Sep 5, 2024 76.58 78.64 76.48 78.18 78.18 88,263,421
Sep 4, 2024 75.24 76.78 75.10 76.78 76.78 74,446,425
Sep 3, 2024 75.50 76.62 75.36 75.66 75.66 168,966,430
Sep 2, 2024 74.50 75.66 74.34 75.62 75.62 42,401,533
Aug 30, 2024 74.32 74.64 73.83 74.42 74.42 122,344,636
Aug 29, 2024 74.90 75.20 74.04 74.06 74.06 39,027,575
Aug 28, 2024 74.80 74.96 74.10 74.84 74.84 42,441,709
Aug 27, 2024 73.34 75.01 73.34 74.74 74.74 44,765,997
Aug 23, 2024 73.80 74.12 73.50 74.02 74.02 44,923,195
Aug 22, 2024 73.50 74.00 73.46 73.60 73.60 34,236,718
Aug 21, 2024 73.60 74.06 73.18 73.60 73.60 64,374,038
Aug 19, 2024 74.62 75.50 74.52 75.50 75.50 89,827,480
Aug 16, 2024 74.28 74.72 73.72 74.72 74.72 37,765,326
Aug 15, 2024 74.72 75.74 74.37 74.50 74.50 61,481,651
Aug 14, 2024 73.42 74.60 73.42 74.54 74.54 44,587,753
Aug 13, 2024 74.26 74.48 73.02 73.74 73.74 51,983,761
Aug 12, 2024 74.14 74.82 73.02 74.44 74.44 72,546,895
Aug 9, 2024 73.70 74.32 73.34 73.80 73.80 69,985,571
Aug 8, 2024 73.02 73.70 63.06 73.64 73.64 54,531,772
Aug 7, 2024 70.78 73.46 70.68 73.20 73.20 80,241,949
Aug 6, 2024 69.78 70.74 63.06 70.44 70.44 84,375,027
Aug 5, 2024 70.36 71.76 68.08 69.40 69.40 137,638,315
Aug 2, 2024 71.64 72.48 71.40 72.26 72.26 53,063,972
Aug 1, 2024 72.84 73.26 71.95 72.12 72.12 41,617,888
Jul 31, 2024 73.52 74.36 72.30 72.44 72.44 52,084,419
Jul 30, 2024 73.36 73.40 72.76 73.14 73.14 47,946,153
Jul 29, 2024 74.16 74.78 73.22 73.22 73.22 49,015,474
Jul 26, 2024 72.08 73.32 71.90 73.22 73.22 67,952,538
Jul 25, 2024 69.50 72.34 68.58 72.14 72.14 153,582,039
Jul 24, 2024 70.04 70.62 69.80 70.44 70.44 46,478,217
Jul 23, 2024 70.20 70.88 69.84 70.58 70.58 76,679,000
Jul 22, 2024 71.00 71.08 70.04 70.42 70.42 30,217,586
Jul 19, 2024 70.40 71.08 69.93 70.50 70.50 33,191,240
Jul 18, 2024 70.90 71.38 70.20 70.88 70.88 37,516,815
Jul 17, 2024 69.72 70.80 69.10 70.64 70.64 209,583,045
Jul 16, 2024 69.58 70.12 69.16 69.38 69.38 67,131,135
Jul 15, 2024 70.38 70.96 69.52 69.70 69.70 66,768,675
Jul 12, 2024 71.74 72.18 70.52 70.52 70.52 42,445,604
Jul 11, 2024 72.36 72.88 70.49 71.22 71.22 47,102,749
Jul 10, 2024 71.16 72.90 70.56 72.44 72.44 95,958,747
Jul 9, 2024 70.82 71.14 69.78 71.00 71.00 65,847,854
Jul 8, 2024 70.14 71.10 69.56 70.42 70.42 55,631,588
Jul 5, 2024 70.08 70.85 69.56 70.32 70.32 39,779,841
Jul 4, 2024 69.50 70.04 68.74 69.98 69.98 36,817,580
Jul 3, 2024 69.34 69.74 68.70 69.16 69.16 92,237,703
Jul 2, 2024 70.20 70.70 68.74 68.96 68.96 63,417,139
Jul 1, 2024 69.94 71.08 69.34 70.24 70.24 55,924,542
Jun 28, 2024 69.54 70.36 69.52 69.76 69.76 58,666,029
Jun 27, 2024 70.00 70.46 69.42 69.42 69.42 88,122,141
Jun 26, 2024 70.46 70.90 69.44 69.72 69.72 81,910,537
Jun 25, 2024 72.58 72.90 70.60 70.66 70.66 55,528,501
Jun 24, 2024 71.62 72.72 71.26 72.30 72.30 55,421,678
Jun 21, 2024 72.12 72.72 71.14 71.62 71.62 107,345,940
Jun 20, 2024 71.66 72.32 71.20 72.28 72.28 80,709,044
Jun 19, 2024 71.20 72.08 71.00 71.64 71.64 74,385,058
Jun 18, 2024 70.10 71.00 70.02 70.64 70.64 67,323,052
Jun 17, 2024 69.20 70.18 69.18 69.78 69.78 98,602,229
Jun 14, 2024 68.76 70.10 68.60 68.96 68.96 71,066,044
Jun 13, 2024 68.84 69.55 68.62 68.70 68.70 125,883,045
Jun 12, 2024 70.12 70.54 69.00 69.00 69.00 152,874,144
Jun 11, 2024 71.24 71.58 69.86 70.10 70.10 91,297,027
Jun 10, 2024 70.96 71.96 70.42 70.88 70.88 110,889,294
Jun 7, 2024 72.18 73.08 71.46 71.52 71.52 71,954,137
Jun 6, 2024 4.50 Dividend
Jun 6, 2024 72.98 72.98 71.52 72.20 72.20 119,686,391
Jun 5, 2024 77.16 77.90 76.36 76.64 72.14 90,001,063
Jun 4, 2024 75.84 77.00 75.61 76.84 72.33 69,280,619
Jun 3, 2024 76.24 77.08 75.92 76.50 72.01 153,683,368
May 31, 2024 74.90 75.92 74.26 75.62 71.18 337,266,732
May 30, 2024 73.70 74.92 73.14 74.78 70.39 72,121,909
May 29, 2024 74.04 74.54 73.40 73.86 69.52 86,773,955
May 28, 2024 73.82 75.04 73.04 74.08 69.73 71,226,714
May 24, 2024 73.88 74.48 73.26 73.50 69.18 100,442,854
May 23, 2024 75.18 75.90 74.18 74.18 69.82 68,463,336
May 22, 2024 75.00 75.78 74.46 75.32 70.90 149,589,227
May 21, 2024 76.72 77.64 74.92 75.24 70.82 89,503,994
May 20, 2024 77.04 77.88 76.80 77.16 72.63 44,509,089
May 17, 2024 77.76 78.78 77.00 77.18 72.65 120,483,812
May 15, 2024 73.02 77.06 72.50 76.10 71.63 164,000,076
May 14, 2024 70.72 73.76 69.56 73.28 68.98 187,540,061
May 13, 2024 69.54 71.18 69.48 69.98 65.87 90,443,261
May 10, 2024 68.48 69.95 67.66 69.40 65.33 62,668,607
May 9, 2024 67.82 68.94 67.12 68.08 64.08 49,816,322
May 8, 2024 68.02 68.12 67.02 67.54 63.57 69,453,545
May 7, 2024 68.00 69.00 67.84 67.92 63.93 68,169,245
May 3, 2024 67.96 68.76 67.40 68.44 64.42 88,284,265
May 2, 2024 67.48 68.52 67.22 67.82 63.84 40,057,624
May 1, 2024 69.32 67.52 67.50 67.48 63.52 5,709,970
Apr 30, 2024 69.84 69.85 67.54 67.66 63.69 85,178,283
Apr 29, 2024 69.10 70.20 68.76 70.00 65.89 44,071,559
Apr 26, 2024 69.30 70.00 69.08 69.08 65.02 55,256,533
Apr 25, 2024 69.34 70.06 68.36 69.00 64.95 63,535,891
Apr 24, 2024 69.68 70.06 68.64 69.34 65.27 89,375,938
Apr 23, 2024 69.94 70.64 69.62 69.62 65.53 150,967,378
Apr 22, 2024 67.78 69.94 67.54 69.62 65.53 81,105,726
Apr 19, 2024 66.50 67.10 65.78 67.00 63.07 69,142,766
Apr 18, 2024 66.66 67.08 65.96 66.38 62.48 82,198,762
Apr 17, 2024 65.76 66.96 65.54 66.48 62.58 43,512,470
Apr 16, 2024 66.56 66.82 65.94 66.06 62.18 60,671,927
Apr 15, 2024 67.20 67.40 66.28 67.14 63.20 60,995,585
Apr 12, 2024 67.20 67.95 66.82 67.22 63.27 57,204,193
Apr 11, 2024 67.20 67.44 66.34 66.72 62.80 69,904,902
Apr 10, 2024 68.56 68.72 66.96 67.16 63.22 61,639,860
Apr 9, 2024 67.76 68.82 67.30 68.02 64.03 61,377,024
Apr 8, 2024 68.42 68.70 67.80 68.50 64.48 54,412,098
Apr 5, 2024 69.32 69.66 68.42 68.58 64.55 73,872,047
Apr 4, 2024 71.18 71.78 69.90 70.10 65.98 177,948,161
Apr 3, 2024 70.04 71.44 70.04 71.20 67.02 83,882,081
Apr 2, 2024 70.28 71.42 70.10 70.30 66.17 84,550,584
Mar 28, 2024 69.96 70.72 69.70 70.46 66.32 81,354,327
Mar 27, 2024 68.49 69.91 68.07 69.42 65.34 95,841,752
Mar 26, 2024 68.07 68.68 67.45 68.68 64.65 123,886,382
Mar 25, 2024 68.42 68.87 67.27 68.38 64.36 73,850,007
Mar 22, 2024 67.34 69.20 67.27 68.43 64.41 144,481,665
Mar 21, 2024 67.14 68.76 67.14 67.50 63.54 159,569,417
Mar 20, 2024 66.60 67.77 65.92 67.28 63.33 84,805,202
Mar 19, 2024 67.46 67.46 66.23 66.50 62.60 145,460,343
Mar 18, 2024 69.10 69.84 67.33 67.33 63.38 211,404,691
Mar 15, 2024 67.56 70.84 67.50 69.85 65.75 688,428,852
Mar 14, 2024 66.35 67.24 65.82 66.09 62.21 124,498,677
Mar 13, 2024 69.30 69.84 66.52 66.52 62.61 155,344,448
Mar 12, 2024 70.57 71.80 69.30 69.30 65.23 132,144,328
Mar 11, 2024 70.75 71.20 70.15 70.15 66.03 116,012,286
Mar 8, 2024 70.00 71.35 69.15 70.94 66.77 79,766,151
Mar 7, 2024 69.33 70.90 69.09 69.78 65.68 144,116,109
Mar 6, 2024 70.44 71.39 69.50 69.62 65.53 139,336,377
Mar 5, 2024 69.45 70.96 69.00 70.28 66.15 75,620,422
Mar 4, 2024 70.70 70.93 69.22 69.49 65.41 126,878,764
Mar 1, 2024 69.40 71.34 69.40 70.46 66.32 206,153,196
Feb 29, 2024 68.07 71.25 67.34 69.12 65.06 297,363,295
Feb 28, 2024 70.23 71.32 67.78 68.29 64.28 141,140,495
Feb 27, 2024 66.06 68.63 65.83 68.40 64.38 116,774,382
Feb 26, 2024 66.15 66.69 65.40 66.08 62.20 144,670,237
Feb 23, 2024 65.72 67.37 63.81 66.25 62.36 179,766,802
Feb 22, 2024 66.13 66.47 65.70 65.74 61.88 64,148,320
Feb 21, 2024 66.91 67.24 65.89 65.96 62.09 90,071,279
Feb 20, 2024 67.30 67.64 66.31 67.07 63.13 55,627,578
Feb 19, 2024 66.58 67.48 66.48 67.10 63.16 71,085,904
Feb 16, 2024 66.58 66.85 65.63 65.63 61.78 90,637,292
Feb 15, 2024 64.99 67.60 64.76 66.57 62.66 114,632,050
Feb 14, 2024 65.67 68.72 64.94 65.37 61.53 240,413,492
Feb 13, 2024 64.34 64.93 63.11 64.15 60.38 152,201,740
Feb 12, 2024 63.12 64.25 62.71 64.25 60.48 110,166,084
Feb 9, 2024 63.53 63.91 62.96 62.97 59.27 172,010,728
Feb 8, 2024 63.64 64.73 63.31 63.51 59.78 77,253,371
Feb 7, 2024 65.65 65.95 63.60 63.60 59.87 116,786,286
Feb 6, 2024 66.21 66.88 65.97 66.23 62.34 81,281,350
Feb 5, 2024 68.62 68.89 66.33 66.33 62.44 163,655,182
Feb 2, 2024 67.85 69.11 67.78 68.60 64.57 97,733,838
Feb 1, 2024 67.64 68.55 67.06 67.27 63.32 53,186,968
Jan 31, 2024 67.84 68.54 65.89 67.32 63.37 112,544,669
Jan 30, 2024 70.36 70.84 68.73 68.75 64.71 50,901,740
Jan 29, 2024 70.88 70.99 69.17 69.30 65.23 47,500,196
Jan 26, 2024 68.82 71.16 68.35 70.76 66.61 85,909,747
Jan 25, 2024 68.50 68.86 68.00 68.12 64.12 49,468,727
Jan 24, 2024 69.32 69.95 68.78 68.91 64.86 63,097,766
Jan 23, 2024 69.04 69.62 67.93 69.14 65.08 66,912,678
Jan 22, 2024 67.57 68.70 67.56 68.13 64.13 68,748,063
Jan 19, 2024 66.09 67.71 66.06 67.64 63.67 150,358,122
Jan 18, 2024 67.12 67.25 65.91 65.91 62.04 85,599,507
Jan 17, 2024 66.78 67.63 66.33 66.86 62.93 65,346,869
Jan 16, 2024 67.13 67.69 66.91 67.40 63.44 131,360,972
Jan 15, 2024 67.37 67.63 66.71 67.16 63.22 45,796,802
Jan 12, 2024 67.18 67.80 66.85 67.48 63.52 64,351,744
Jan 11, 2024 68.58 70.35 67.11 67.11 63.17 111,673,362
Jan 10, 2024 69.87 70.19 68.62 68.62 64.59 42,843,860
Jan 9, 2024 70.00 70.36 69.74 70.01 65.90 61,329,132
Jan 8, 2024 70.35 70.47 69.17 69.98 65.87 173,500,261
Jan 5, 2024 70.20 70.70 69.88 70.40 66.27 78,330,404
Jan 4, 2024 70.33 70.81 69.49 70.45 66.31 37,454,241
Jan 3, 2024 70.00 71.02 69.38 69.51 65.43 90,161,664
Jan 2, 2024 68.62 70.22 68.47 69.76 65.66 62,468,660
Dec 29, 2023 68.17 68.83 68.15 68.56 64.53 14,624,574
Dec 28, 2023 68.65 69.05 68.22 68.31 64.30 27,587,950
Dec 27, 2023 68.12 68.92 68.02 68.56 64.53 56,994,764
Dec 22, 2023 68.99 69.43 68.96 69.16 65.10 46,800,209
Dec 21, 2023 67.70 69.24 67.66 69.00 64.95 93,686,699
Dec 20, 2023 68.02 68.59 66.81 67.48 63.52 85,862,367
Dec 19, 2023 67.25 67.72 66.14 66.85 62.92 195,547,478
Dec 18, 2023 66.02 69.47 65.66 67.23 63.28 155,872,388
Dec 15, 2023 66.19 66.48 64.65 64.72 60.92 165,211,418
Dec 14, 2023 66.29 67.30 65.88 66.45 62.55 230,273,128
Dec 13, 2023 66.32 66.58 64.97 65.14 61.32 107,060,174
Dec 12, 2023 68.17 68.47 66.93 67.11 63.17 79,483,408
Dec 11, 2023 69.25 69.34 68.33 68.55 64.53 121,398,813
Dec 8, 2023 69.70 70.08 68.75 69.25 65.18 60,701,801
Dec 7, 2023 71.02 71.73 69.71 69.80 65.70 99,047,605
Dec 6, 2023 71.72 72.77 71.13 72.19 67.95 246,059,062
Dec 5, 2023 70.82 71.70 70.42 71.56 67.36 41,409,416
Dec 4, 2023 71.95 72.17 70.79 71.30 67.11 79,680,062
Dec 1, 2023 71.13 71.84 70.82 71.67 67.46 44,745,539
Nov 30, 2023 70.88 71.70 70.30 71.33 67.14 158,760,917
Nov 29, 2023 70.79 71.18 69.89 70.81 66.65 57,811,535
Nov 28, 2023 70.99 71.04 70.06 70.86 66.70 102,309,526
Nov 27, 2023 71.75 71.75 70.98 71.04 66.87 70,708,908
Nov 24, 2023 71.14 72.16 71.00 71.74 67.53 67,101,941
Nov 23, 2023 4.50 Dividend
Nov 23, 2023 71.46 71.74 70.42 70.87 66.71 128,204,320
Nov 22, 2023 74.59 75.50 74.43 74.92 66.29 71,224,872
Nov 21, 2023 74.65 74.83 73.62 74.51 65.92 140,918,130
Nov 20, 2023 74.63 75.47 74.44 74.76 66.14 62,577,723
Nov 17, 2023 73.63 75.25 73.38 75.05 66.40 62,468,704
Nov 16, 2023 72.98 74.51 72.73 73.22 64.78 58,130,131
Nov 15, 2023 73.30 73.90 72.25 72.69 64.31 95,027,598
Nov 14, 2023 78.60 78.87 73.11 73.11 64.68 151,430,464
Nov 13, 2023 76.76 77.90 75.96 77.40 68.48 93,647,300
Nov 10, 2023 77.71 77.97 76.10 76.38 67.58 68,379,282
Nov 9, 2023 77.20 77.58 76.18 77.58 68.64 61,713,304
Nov 8, 2023 77.63 77.98 76.77 77.02 68.14 48,209,587
Nov 7, 2023 78.46 78.87 77.93 78.17 69.16 52,256,419
Nov 6, 2023 78.48 79.00 77.59 78.86 69.77 118,273,992
Nov 3, 2023 77.75 78.71 77.39 78.71 69.64 59,947,937
Nov 2, 2023 75.40 77.45 75.19 77.22 68.32 67,873,811
Nov 1, 2023 75.85 76.13 75.13 75.13 66.47 85,824,897
Oct 31, 2023 77.02 77.75 75.23 75.70 66.98 71,792,267
Oct 30, 2023 76.62 77.16 76.25 76.73 67.89 52,784,424
Oct 27, 2023 75.50 76.77 75.27 76.10 67.33 46,212,299
Oct 26, 2023 73.62 75.14 73.62 74.81 66.19 55,353,696
Oct 25, 2023 75.53 75.53 73.63 73.90 65.38 62,654,015
Oct 24, 2023 74.87 75.71 74.34 75.44 66.75 61,933,690
Oct 23, 2023 75.70 75.87 74.35 74.82 66.20 43,604,815

Related Tickers

BT-A.L BT Group plc
142.90
-0.90%
 
AAF.L Airtel Africa Plc
114.50
-0.78%
 
TEF.MC Telefónica, S.A.
4.3480
-0.44%
 
DTE.DE Deutsche Telekom AG
27.65
+0.25%
 
ORA.PA Orange S.A.
10.13
+0.30%
 
TIT.MI Telecom Italia S.p.A.
0.2432
-2.41%
 
NOS.LS NOS, S.G.P.S., S.A.
3.6000
-0.14%
 
KPN.AS Koninklijke KPN N.V.
3.7470
-0.24%
 
PROX.BR Proximus PLC
6.28
-0.87%
 
0941.HK China Mobile Limited
72.700
-0.07%