Cboe UK GBp

Vodafone Group Public Limited Company (VODL.XC)

Compare
66.10
-0.49
(-0.74%)
At close: January 10 at 4:29:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 66.60 66.66 66.00 66.10 66.10 9,763,170
Jan 9, 2025 66.50 67.12 66.28 66.59 66.59 8,370,501
Jan 8, 2025 67.60 67.68 66.04 66.68 66.68 13,124,484
Jan 7, 2025 67.80 68.18 66.58 67.55 67.55 14,306,751
Jan 6, 2025 68.34 68.68 67.94 68.10 68.10 5,302,564
Jan 3, 2025 69.16 69.68 68.64 68.78 68.78 6,513,285
Jan 2, 2025 68.34 69.20 68.34 68.80 68.80 3,150,439
Dec 31, 2024 67.12 68.62 67.12 68.40 68.40 2,643,302
Dec 30, 2024 67.22 67.48 66.94 67.22 67.22 4,535,075
Dec 27, 2024 67.56 67.84 66.82 67.22 67.22 5,999,206
Dec 24, 2024 66.78 67.92 66.70 67.68 67.68 3,133,190
Dec 23, 2024 66.80 66.88 66.28 66.66 66.66 8,691,779
Dec 20, 2024 66.84 66.88 66.14 66.36 66.36 11,217,443
Dec 19, 2024 67.05 67.44 66.78 67.06 67.06 10,321,966
Dec 18, 2024 68.12 68.12 66.78 67.18 67.18 12,774,787
Dec 17, 2024 67.98 68.16 67.40 67.74 67.74 9,982,595
Dec 16, 2024 69.14 69.34 68.30 68.42 68.42 8,092,288
Dec 13, 2024 68.96 69.50 68.86 69.24 69.24 5,297,444
Dec 12, 2024 69.08 69.66 68.77 68.98 68.98 9,087,587
Dec 11, 2024 69.62 69.88 69.08 69.28 69.28 9,384,348
Dec 10, 2024 70.52 70.70 69.76 69.78 69.78 7,417,691
Dec 9, 2024 71.94 72.26 70.68 70.96 70.96 7,668,377
Dec 6, 2024 71.81 72.90 71.66 72.10 72.10 9,957,364
Dec 5, 2024 70.02 71.56 70.02 71.54 71.54 10,895,230
Dec 4, 2024 70.22 70.50 69.53 69.89 69.89 6,821,093
Dec 3, 2024 70.48 71.20 70.24 70.38 70.38 13,909,930
Dec 2, 2024 70.92 71.73 70.77 70.98 70.98 7,737,867
Nov 29, 2024 71.61 71.98 70.60 70.92 70.92 8,618,861
Nov 28, 2024 71.72 71.90 71.31 71.53 71.53 6,151,632
Nov 27, 2024 70.94 71.60 70.47 71.52 71.52 10,327,937
Nov 26, 2024 71.08 71.80 71.08 71.26 71.26 10,325,391
Nov 25, 2024 69.98 71.49 69.95 71.40 71.40 12,931,498
Nov 22, 2024 69.22 70.36 69.22 70.13 70.13 12,477,976
Nov 21, 2024 2.25 Dividend
Nov 21, 2024 69.44 70.04 68.83 69.12 69.12 11,084,412
Nov 20, 2024 70.90 71.42 70.62 71.32 69.07 10,023,023
Nov 19, 2024 70.88 71.40 70.12 70.88 68.64 13,438,615
Nov 18, 2024 69.80 70.93 69.66 70.84 68.61 8,767,894
Nov 15, 2024 69.02 70.18 69.02 69.84 67.64 13,652,542
Nov 14, 2024 69.26 69.60 68.66 69.50 67.31 11,404,488
Nov 13, 2024 66.56 69.10 66.56 68.92 66.75 27,253,932
Nov 12, 2024 69.42 71.02 67.30 67.36 65.23 44,956,040
Nov 11, 2024 72.64 72.88 72.14 72.70 70.41 7,923,537
Nov 8, 2024 71.74 72.40 71.36 72.30 70.02 13,988,504
Nov 7, 2024 72.72 73.38 71.50 72.06 69.79 14,424,783
Nov 6, 2024 72.92 73.11 71.76 72.46 70.17 7,167,748
Nov 5, 2024 72.02 73.56 71.98 72.56 70.27 13,244,454
Nov 4, 2024 72.32 72.76 72.18 72.20 69.92 8,688,494
Nov 1, 2024 71.50 72.82 71.50 72.46 70.17 8,654,310
Oct 31, 2024 71.99 72.38 71.58 71.94 69.67 9,870,688
Oct 30, 2024 71.58 72.96 71.08 72.24 69.96 17,835,582
Oct 29, 2024 73.78 73.78 71.60 72.02 69.75 16,584,524
Oct 28, 2024 73.88 74.14 73.06 73.90 71.57 7,799,756
Oct 25, 2024 73.52 74.00 73.30 73.65 71.33 8,364,440
Oct 24, 2024 73.28 74.28 73.28 73.62 71.30 7,261,384
Oct 23, 2024 73.52 73.72 72.90 73.10 70.79 7,462,855
Oct 22, 2024 74.22 74.40 73.16 73.72 71.39 8,677,818
Oct 21, 2024 74.82 75.32 74.39 74.46 72.11 5,973,480
Oct 18, 2024 74.70 75.24 74.50 74.92 72.56 5,319,805
Oct 17, 2024 75.96 75.96 74.06 75.16 72.79 11,391,891
Oct 16, 2024 74.86 75.98 74.84 75.92 73.52 10,426,442
Oct 15, 2024 74.76 74.84 73.71 74.20 71.86 10,376,394
Oct 14, 2024 73.70 74.30 73.38 74.24 71.90 4,735,105
Oct 11, 2024 74.58 74.58 73.72 74.10 71.76 4,380,076
Oct 10, 2024 74.64 75.20 74.38 74.60 72.25 5,528,489
Oct 9, 2024 73.88 74.52 73.88 74.48 72.13 2,844,113
Oct 8, 2024 73.90 74.50 73.76 74.00 71.67 5,734,822
Oct 7, 2024 73.92 74.70 72.98 74.42 72.07 8,238,633
Oct 4, 2024 74.02 74.66 73.12 74.04 71.70 7,658,408
Oct 3, 2024 74.14 74.26 73.18 73.66 71.34 6,613,992
Oct 2, 2024 75.00 75.00 73.00 73.82 71.49 9,431,687
Oct 1, 2024 75.40 75.46 74.96 75.08 72.71 6,295,789
Sep 30, 2024 75.88 75.88 75.14 75.28 72.91 5,620,832
Sep 27, 2024 75.48 75.86 75.08 75.70 73.31 5,943,449
Sep 26, 2024 76.40 76.40 74.98 75.38 73.00 7,843,774
Sep 25, 2024 75.38 76.02 75.12 75.84 73.45 5,938,499
Sep 24, 2024 76.16 76.34 75.35 75.88 73.49 5,973,880
Sep 23, 2024 75.64 76.22 75.36 76.02 73.62 5,856,447
Sep 20, 2024 75.72 76.18 75.47 75.74 73.35 7,646,878
Sep 19, 2024 78.18 78.22 75.66 76.06 73.66 8,404,042
Sep 18, 2024 77.72 78.04 77.36 78.00 75.54 7,507,458
Sep 17, 2024 78.98 79.40 77.54 77.68 75.23 5,653,933
Sep 16, 2024 77.52 78.46 77.20 78.44 75.97 4,986,568
Sep 13, 2024 76.86 77.88 76.86 77.74 75.29 5,394,050
Sep 12, 2024 76.88 77.24 76.12 76.42 74.01 9,576,660
Sep 11, 2024 75.88 76.90 75.58 76.70 74.28 14,288,833
Sep 10, 2024 76.42 76.78 75.49 75.64 73.25 5,805,840
Sep 9, 2024 76.94 77.14 76.40 76.70 74.28 8,762,292
Sep 6, 2024 77.86 77.88 76.40 76.40 73.99 10,386,106
Sep 5, 2024 76.58 78.64 76.50 78.32 75.85 15,985,841
Sep 4, 2024 75.38 76.60 75.18 76.60 74.18 11,593,900
Sep 3, 2024 75.58 76.61 75.36 75.72 73.33 16,732,959
Sep 2, 2024 74.46 75.66 74.34 75.54 73.16 7,733,745
Aug 30, 2024 74.22 74.58 73.84 74.14 71.80 10,905,265
Aug 29, 2024 74.84 75.18 74.06 74.08 71.74 10,989,448
Aug 28, 2024 74.78 74.94 74.12 74.80 72.44 10,543,578
Aug 27, 2024 73.74 74.97 73.72 74.74 72.38 10,199,546
Aug 23, 2024 73.60 74.12 73.46 74.06 71.72 10,611,876
Aug 22, 2024 73.64 73.96 73.46 73.64 71.32 8,167,078
Aug 21, 2024 73.66 73.98 73.22 73.62 71.30 5,908,021
Aug 20, 2024 75.28 75.28 73.54 73.96 71.63 11,520,980
Aug 19, 2024 74.66 75.46 74.56 75.40 73.02 9,144,071
Aug 16, 2024 74.40 74.58 73.74 74.56 72.21 7,422,693
Aug 15, 2024 74.62 75.74 74.38 74.62 72.27 13,329,692
Aug 14, 2024 73.66 74.60 73.61 74.43 72.08 7,654,562
Aug 13, 2024 74.34 74.39 73.28 73.80 71.47 11,356,448
Aug 12, 2024 74.02 74.80 73.90 74.46 72.11 7,315,704
Aug 9, 2024 73.58 74.30 73.38 73.80 71.47 11,760,071
Aug 8, 2024 72.96 73.71 72.32 73.63 71.31 11,884,992
Aug 7, 2024 70.86 73.44 70.72 73.28 70.97 17,409,664
Aug 6, 2024 69.94 70.70 69.74 70.30 68.08 12,697,125
Aug 5, 2024 70.36 70.74 68.08 69.32 67.13 23,809,975
Aug 2, 2024 71.62 72.46 71.40 72.04 69.77 14,259,829
Aug 1, 2024 72.88 73.00 71.98 72.30 70.02 8,093,913
Jul 31, 2024 73.56 74.35 72.32 72.34 70.06 8,190,812
Jul 30, 2024 73.24 73.38 72.76 73.24 70.93 10,233,116
Jul 29, 2024 74.22 74.76 73.24 73.30 70.99 10,702,550
Jul 26, 2024 72.06 73.32 71.96 72.88 70.58 8,852,001
Jul 25, 2024 69.72 72.34 68.58 72.00 69.73 19,251,781
Jul 24, 2024 70.00 70.62 69.86 70.40 68.18 14,798,131
Jul 23, 2024 70.16 70.88 69.86 70.54 68.31 10,514,049
Jul 22, 2024 70.98 71.08 70.04 70.34 68.12 7,418,289
Jul 19, 2024 70.40 70.68 69.94 70.21 68.00 7,284,323
Jul 18, 2024 71.00 71.36 70.48 70.88 68.64 8,097,380
Jul 17, 2024 69.76 70.78 69.12 70.40 68.18 13,212,820
Jul 16, 2024 69.54 70.04 69.24 69.40 67.21 13,176,434
Jul 15, 2024 70.36 70.36 69.54 69.72 67.52 12,635,285
Jul 12, 2024 71.80 71.80 70.62 70.64 68.41 9,370,258
Jul 11, 2024 72.44 72.60 70.50 71.20 68.95 5,823,221
Jul 10, 2024 71.22 72.90 71.22 72.58 70.29 12,143,347
Jul 9, 2024 70.96 71.10 69.78 71.04 68.80 10,036,448
Jul 8, 2024 70.30 71.06 70.14 70.22 68.00 8,455,097
Jul 5, 2024 70.18 70.60 69.84 70.20 67.99 9,959,756
Jul 4, 2024 69.58 70.02 69.42 69.86 67.66 8,174,454
Jul 3, 2024 69.46 69.74 68.71 69.32 67.13 14,535,079
Jul 2, 2024 70.28 70.44 68.74 69.00 66.82 12,899,713
Jul 1, 2024 70.10 71.08 70.06 70.28 68.06 9,648,427
Jun 28, 2024 69.61 70.32 69.56 69.86 67.66 9,462,731
Jun 27, 2024 70.04 70.42 69.50 69.60 67.40 13,377,348
Jun 26, 2024 70.37 70.88 69.46 69.94 67.73 17,184,770
Jun 25, 2024 72.59 72.68 70.60 70.68 68.45 12,640,578
Jun 24, 2024 71.62 72.62 71.42 72.34 70.06 11,525,747
Jun 21, 2024 72.16 72.34 71.14 71.60 69.34 11,617,973
Jun 20, 2024 71.68 72.30 71.50 71.96 69.69 8,635,809
Jun 19, 2024 71.32 72.08 71.02 71.46 69.21 10,661,232
Jun 18, 2024 70.22 70.98 70.04 70.50 68.28 10,224,729
Jun 17, 2024 69.23 70.18 69.18 69.74 67.54 10,819,024
Jun 14, 2024 68.84 70.06 68.60 69.10 66.92 14,132,587
Jun 13, 2024 68.92 69.54 68.64 68.76 66.59 14,283,228
Jun 12, 2024 70.24 70.44 69.08 69.26 67.07 15,184,932
Jun 11, 2024 71.30 71.36 69.86 70.06 67.85 15,274,131
Jun 10, 2024 70.82 71.94 70.50 70.90 68.66 11,989,501
Jun 7, 2024 72.18 72.66 71.48 71.54 69.28 10,923,151
Jun 6, 2024 4.50 Dividend
Jun 6, 2024 72.94 73.00 71.52 72.32 70.04 19,598,787
Jun 5, 2024 77.16 77.88 76.86 76.92 70.14 16,631,654
Jun 4, 2024 75.80 76.95 75.72 76.84 70.06 21,159,819
Jun 3, 2024 76.32 77.06 75.94 76.38 69.64 15,692,981
May 31, 2024 74.92 75.88 74.52 75.58 68.91 12,523,334
May 30, 2024 73.66 74.90 73.54 74.80 68.20 16,975,461
May 29, 2024 74.10 74.50 73.60 73.68 67.18 13,110,462
May 28, 2024 73.82 75.00 73.50 74.26 67.71 13,780,869
May 24, 2024 73.76 74.43 73.56 73.60 67.11 14,442,114
May 23, 2024 75.42 75.86 74.30 74.40 67.84 7,619,342
May 22, 2024 75.06 75.76 74.56 75.18 68.55 16,494,638
May 21, 2024 76.84 76.96 74.92 75.18 68.55 18,498,602
May 20, 2024 77.02 77.88 76.84 77.30 70.48 9,564,524
May 17, 2024 77.80 78.72 77.02 77.32 70.50 9,828,203
May 16, 2024 76.28 77.86 76.28 77.38 70.55 15,832,289
May 15, 2024 73.08 77.04 73.08 76.30 69.57 39,239,732
May 14, 2024 70.82 73.76 70.02 73.50 67.02 27,230,948
May 13, 2024 69.64 71.14 69.58 70.08 63.90 18,378,133
May 10, 2024 68.72 69.78 68.66 69.30 63.19 9,328,998
May 9, 2024 68.02 68.94 67.36 68.18 62.17 7,472,254
May 8, 2024 68.02 68.04 67.02 67.44 61.49 14,905,358
May 7, 2024 67.88 68.98 67.86 68.08 62.08 8,722,136
May 3, 2024 67.88 68.76 67.86 68.42 62.39 4,886,990
May 2, 2024 67.36 68.51 67.22 67.94 61.95 8,244,027
May 1, 2024 68.82 68.82 67.41 67.49 61.54 4,988,517
Apr 30, 2024 69.82 69.84 67.54 67.66 61.69 14,970,950
Apr 29, 2024 69.20 70.18 68.86 70.04 63.86 9,582,415
Apr 26, 2024 69.46 70.00 69.16 69.30 63.19 8,176,386
Apr 25, 2024 69.40 70.04 68.36 68.88 62.80 8,281,418
Apr 24, 2024 69.72 70.04 68.66 69.14 63.04 13,356,550
Apr 23, 2024 69.84 70.64 69.68 69.86 63.70 12,126,908
Apr 22, 2024 68.00 69.94 67.62 69.58 63.44 20,113,450
Apr 19, 2024 66.60 67.08 65.80 66.78 60.89 8,000,318
Apr 18, 2024 66.66 67.06 65.96 66.72 60.83 9,021,752
Apr 17, 2024 65.74 66.96 65.68 66.42 60.56 5,945,839
Apr 16, 2024 66.72 66.72 65.96 66.10 60.27 16,433,984
Apr 15, 2024 67.12 67.40 66.28 67.02 61.11 15,388,796
Apr 12, 2024 67.04 67.94 66.84 67.20 61.27 13,065,992
Apr 11, 2024 67.22 67.38 66.35 66.74 60.85 12,404,074
Apr 10, 2024 68.52 68.70 66.96 67.32 61.38 10,765,841
Apr 9, 2024 67.80 68.80 67.34 68.04 62.04 11,833,739
Apr 8, 2024 68.54 68.64 67.80 68.42 62.39 8,001,704
Apr 5, 2024 69.32 69.62 68.42 68.48 62.44 13,594,884
Apr 4, 2024 71.20 71.78 69.92 70.02 63.84 12,808,421
Apr 3, 2024 70.36 71.44 70.20 71.26 64.97 18,898,446
Apr 2, 2024 70.17 71.40 70.11 70.32 64.12 15,564,577
Mar 28, 2024 69.95 70.72 69.70 70.63 64.40 13,817,921
Mar 27, 2024 68.48 69.90 68.48 69.33 63.21 19,412,723
Mar 26, 2024 68.10 68.60 67.47 68.49 62.45 17,507,114
Mar 25, 2024 68.40 68.87 67.28 68.38 62.34 14,427,943
Mar 22, 2024 67.56 69.14 67.32 68.84 62.77 19,824,774
Mar 21, 2024 67.33 68.74 67.33 67.83 61.85 33,571,634
Mar 20, 2024 66.60 67.75 65.91 67.41 61.46 16,234,529
Mar 19, 2024 67.32 67.32 66.24 66.74 60.85 35,572,423
Mar 18, 2024 69.14 69.56 67.43 67.62 61.66 35,204,953
Mar 15, 2024 67.57 70.83 67.48 70.64 64.41 40,382,988
Mar 14, 2024 66.34 67.24 65.83 66.28 60.43 26,775,702
Mar 13, 2024 69.73 69.73 66.55 66.61 60.73 29,785,846
Mar 12, 2024 70.41 71.81 69.98 70.08 63.90 12,079,340
Mar 11, 2024 70.74 71.21 70.25 70.33 64.13 22,811,151
Mar 8, 2024 69.85 71.35 69.13 71.04 64.77 21,169,541
Mar 7, 2024 69.18 70.91 69.12 69.64 63.50 19,991,430
Mar 6, 2024 70.32 71.37 69.51 69.83 63.68 18,407,450
Mar 5, 2024 69.30 70.94 69.00 70.36 64.15 18,197,267
Mar 4, 2024 70.90 70.90 69.24 69.66 63.52 15,557,253
Mar 1, 2024 69.58 71.25 69.40 70.58 64.35 19,575,101
Feb 29, 2024 68.13 71.25 67.34 69.53 63.40 31,502,349
Feb 28, 2024 69.70 71.31 67.78 68.30 62.28 28,373,315
Feb 27, 2024 65.97 68.63 65.85 68.57 62.52 17,377,896
Feb 26, 2024 66.14 66.69 65.41 65.68 59.89 16,992,039
Feb 23, 2024 65.75 67.25 63.82 66.16 60.32 25,331,840
Feb 22, 2024 66.26 66.47 65.71 65.88 60.07 14,765,436
Feb 21, 2024 66.82 67.24 65.89 66.00 60.18 12,558,715
Feb 20, 2024 67.43 67.60 66.31 67.13 61.21 10,486,162
Feb 19, 2024 66.60 67.48 66.48 67.25 61.32 8,072,086
Feb 16, 2024 66.55 66.84 65.72 65.80 60.00 19,569,865
Feb 15, 2024 65.76 67.60 64.76 66.74 60.85 18,883,534
Feb 14, 2024 65.75 68.68 64.99 65.54 59.76 35,112,694
Feb 13, 2024 64.35 64.93 63.12 63.26 57.68 14,331,934
Feb 12, 2024 63.14 63.85 62.73 63.83 58.20 20,999,573
Feb 9, 2024 63.51 63.83 62.97 63.09 57.53 10,402,747
Feb 8, 2024 63.64 64.72 63.32 63.62 58.00 21,525,390
Feb 7, 2024 65.77 65.89 63.78 63.83 58.20 19,936,547
Feb 6, 2024 66.72 66.82 65.98 66.39 60.53 12,124,670
Feb 5, 2024 68.78 68.91 66.47 66.53 60.66 12,258,886
Feb 2, 2024 67.89 69.11 67.83 68.43 62.39 12,391,887
Feb 1, 2024 67.67 68.55 67.06 67.16 61.24 9,828,898
Jan 31, 2024 67.87 68.14 65.90 67.38 61.43 26,026,460
Jan 30, 2024 70.32 70.83 68.73 68.94 62.86 11,216,939
Jan 29, 2024 70.90 70.96 69.17 69.41 63.29 11,516,118
Jan 26, 2024 68.86 71.12 68.35 70.76 64.52 14,161,065
Jan 25, 2024 68.66 68.85 68.01 68.25 62.23 11,202,516
Jan 24, 2024 69.67 69.92 68.78 68.90 62.82 12,593,129
Jan 23, 2024 69.11 69.62 67.93 69.11 63.01 16,103,718
Jan 22, 2024 67.69 68.71 67.67 68.22 62.20 12,643,853
Jan 19, 2024 66.19 67.71 66.07 67.62 61.66 13,285,323
Jan 18, 2024 67.16 67.16 66.02 66.08 60.25 13,441,738
Jan 17, 2024 66.96 67.61 66.34 66.77 60.88 13,837,723
Jan 16, 2024 67.21 67.68 66.92 67.32 61.39 7,020,437
Jan 15, 2024 67.37 67.48 66.71 66.99 61.08 6,547,836
Jan 12, 2024 67.19 67.79 66.85 67.57 61.61 11,125,811
Jan 11, 2024 68.67 69.08 67.19 67.30 61.36 11,857,200
Jan 10, 2024 69.94 70.17 68.76 68.79 62.72 13,233,483