Cboe UK GBp

Vodafone Group Public Limited Company (VODL.XC)

Compare
65.32
+1.32
+(2.06%)
At close: 4:29:47 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202566.5267.2465.0265.3265.3210,468,569
Apr 9, 202564.2264.5262.4064.0064.0019,835,600
Apr 8, 202565.1065.9264.4665.3565.3515,947,824
Apr 7, 202564.4467.0262.6364.9464.9433,723,306
Apr 4, 202571.5671.7466.8866.9066.9023,002,250
Apr 3, 202570.0472.0470.0471.3471.3417,130,854
Apr 2, 202571.7672.1070.2870.3470.3413,163,975
Apr 1, 202573.0473.3472.1672.3872.386,428,122
Mar 31, 202573.0473.1972.3072.7272.729,676,407
Mar 28, 202572.2273.8872.2273.2873.288,158,496
Mar 27, 202572.2872.6072.0472.3872.385,111,678
Mar 26, 202572.3272.6871.7072.4072.408,807,480
Mar 25, 202572.2273.0071.9672.3272.327,407,217
Mar 24, 202574.4874.8071.4472.1072.1013,735,022
Mar 21, 202574.2875.7874.2075.2175.219,458,067
Mar 20, 202574.9275.2074.2074.5574.5510,677,054
Mar 19, 202574.9575.2674.4474.7874.789,040,598
Mar 18, 202575.1275.8274.5475.5275.5213,834,597
Mar 17, 202573.6875.0273.6074.9874.989,547,842
Mar 14, 202573.0074.9872.1273.5873.5817,936,635
Mar 13, 202570.1873.4670.1873.1473.1410,700,447
Mar 12, 202571.1671.3469.7670.2270.2212,234,368
Mar 11, 202573.2673.8671.1871.2671.2613,073,174
Mar 10, 202572.5074.0471.9673.7673.7611,715,012
Mar 7, 202569.9272.4669.7072.2572.2514,052,021
Mar 6, 202570.1870.9869.6069.7469.7416,327,168
Mar 5, 202569.4669.9268.5869.6469.6410,512,395
Mar 4, 202570.1270.5069.8870.0570.0515,941,262
Mar 3, 202570.1871.1469.3770.8670.8612,606,739
Feb 28, 202569.2270.1869.1869.9769.9719,063,115
Feb 27, 202568.5869.5668.5869.3069.309,013,953
Feb 26, 202568.8869.4068.2869.2069.2013,205,898
Feb 25, 202568.1269.2067.8469.1269.1211,567,796
Feb 24, 202566.5768.6266.5768.3868.3810,857,091
Feb 21, 202565.1466.2365.1066.2166.2111,195,906
Feb 20, 202565.5865.8865.0465.1465.1410,171,727
Feb 19, 202565.7266.1065.4265.6865.6810,670,711
Feb 18, 202565.4066.4464.9966.3766.3715,762,662
Feb 17, 202566.4266.4265.3265.3465.348,700,633
Feb 14, 202567.1667.1665.8866.3866.3821,110,532
Feb 13, 202569.2469.5067.0667.3467.3424,462,204
Feb 12, 202568.2269.7068.1869.2069.2018,045,375
Feb 11, 202569.2469.3067.7868.2668.2624,879,150
Feb 10, 202569.1070.3268.8569.7469.7412,261,485
Feb 7, 202567.9069.4267.9069.0469.0417,937,124
Feb 6, 202566.2868.2866.0268.1468.1417,925,292
Feb 5, 202565.5066.5065.2066.4266.4222,057,950
Feb 4, 202566.0266.7664.3865.2465.2453,548,792
Feb 3, 202568.6069.9068.0869.7869.7813,955,819
Jan 31, 202568.9868.9868.2468.6068.607,331,421
Jan 30, 202568.4468.8868.0268.6468.646,334,622
Jan 29, 202568.1069.0667.4068.9668.968,100,363
Jan 28, 202568.1869.1267.9268.4668.4610,626,454
Jan 27, 202566.9468.8866.9467.8867.8810,739,932
Jan 24, 202568.2268.4666.8666.9266.928,739,057
Jan 23, 202568.2068.7667.8068.1268.128,729,816
Jan 22, 202569.0669.3767.8168.3868.3817,901,753
Jan 21, 202569.8669.9869.2469.7669.766,800,400
Jan 20, 202569.4869.9769.3969.7569.754,392,177
Jan 17, 202569.7269.8468.9269.5069.507,775,909
Jan 16, 202569.4469.5068.4269.3669.3617,413,464
Jan 15, 202567.8869.3867.8869.0069.0011,215,341
Jan 14, 202567.3867.7067.1867.4167.419,731,225
Jan 13, 202566.0167.0866.0066.9866.988,444,894
Jan 10, 202566.6066.6666.0066.1066.109,763,170
Jan 9, 202566.5067.1266.2866.5966.598,370,501
Jan 8, 202567.6067.6866.0466.6866.6813,124,484
Jan 7, 202567.8068.1866.5867.5567.5514,306,751
Jan 6, 202568.3468.6867.9468.1068.105,302,564
Jan 3, 202569.1669.6868.6468.7868.786,513,285
Jan 2, 202568.3469.2068.3468.8068.803,150,439
Dec 31, 202467.1268.6267.1268.4068.402,643,302
Dec 30, 202467.2267.4866.9467.2267.224,535,075
Dec 27, 202467.5667.8466.8267.2267.225,999,206
Dec 24, 202466.7867.9266.7067.6867.683,133,190
Dec 23, 202466.8066.8866.2866.6666.668,691,779
Dec 20, 202466.8466.8866.1466.3666.3611,217,443
Dec 19, 202467.0567.4466.7867.0667.0610,321,966
Dec 18, 202468.1268.1266.7867.1867.1812,774,787
Dec 17, 202467.9868.1667.4067.7467.749,982,595
Dec 16, 202469.1469.3468.3068.4268.428,092,288
Dec 13, 202468.9669.5068.8669.2469.245,297,444
Dec 12, 202469.0869.6668.7768.9868.989,087,587
Dec 11, 202469.6269.8869.0869.2869.289,384,348
Dec 10, 202470.5270.7069.7669.7869.787,417,691
Dec 9, 202471.9472.2670.6870.9670.967,668,377
Dec 6, 202471.8172.9071.6672.1072.109,957,364
Dec 5, 202470.0271.5670.0271.5471.5410,895,230
Dec 4, 202470.2270.5069.5369.8969.896,821,093
Dec 3, 202470.4871.2070.2470.3870.3813,909,930
Dec 2, 202470.9271.7370.7770.9870.987,737,867
Nov 29, 202471.6171.9870.6070.9270.928,618,861
Nov 28, 202471.7271.9071.3171.5371.536,151,632
Nov 27, 202470.9471.6070.4771.5271.5210,327,937
Nov 26, 202471.0871.8071.0871.2671.2610,325,391
Nov 25, 202469.9871.4969.9571.4071.4012,931,498
Nov 22, 202469.2270.3669.2270.1370.1312,477,976
Nov 21, 2024 1.94 Dividend
Nov 21, 202469.4470.0468.8369.1269.1211,084,412
Nov 20, 202470.9071.4270.6271.3271.3010,023,023
Nov 19, 202470.8871.4070.1270.8870.8613,438,615
Nov 18, 202469.8070.9369.6670.8470.828,767,894
Nov 15, 202469.0270.1869.0269.8469.8213,652,542
Nov 14, 202469.2669.6068.6669.5069.4811,404,488
Nov 13, 202466.5669.1066.5668.9268.9027,253,932
Nov 12, 202469.4271.0267.3067.3667.3444,956,040
Nov 11, 202472.6472.8872.1472.7072.687,923,537
Nov 8, 202471.7472.4071.3672.3072.2813,988,504
Nov 7, 202472.7273.3871.5072.0672.0414,424,783
Nov 6, 202472.9273.1171.7672.4672.447,167,748
Nov 5, 202472.0273.5671.9872.5672.5413,244,454
Nov 4, 202472.3272.7672.1872.2072.188,688,494
Nov 1, 202471.5072.8271.5072.4672.448,654,310
Oct 31, 202471.9972.3871.5871.9471.929,870,688
Oct 30, 202471.5872.9671.0872.2472.2217,835,582
Oct 29, 202473.7873.7871.6072.0272.0016,584,524
Oct 28, 202473.8874.1473.0673.9073.887,799,756
Oct 25, 202473.5274.0073.3073.6573.638,364,440
Oct 24, 202473.2874.2873.2873.6273.607,261,384
Oct 23, 202473.5273.7272.9073.1073.087,462,855
Oct 22, 202474.2274.4073.1673.7273.708,677,818
Oct 21, 202474.8275.3274.3974.4674.445,973,480
Oct 18, 202474.7075.2474.5074.9274.905,319,805
Oct 17, 202475.9675.9674.0675.1675.1411,391,891
Oct 16, 202474.8675.9874.8475.9275.9010,426,442
Oct 15, 202474.7674.8473.7174.2074.1810,376,394
Oct 14, 202473.7074.3073.3874.2474.224,735,105
Oct 11, 202474.5874.5873.7274.1074.084,380,076
Oct 10, 202474.6475.2074.3874.6074.585,528,489
Oct 9, 202473.8874.5273.8874.4874.462,844,113
Oct 8, 202473.9074.5073.7674.0073.985,734,822
Oct 7, 202473.9274.7072.9874.4274.408,238,633
Oct 4, 202474.0274.6673.1274.0474.027,658,408
Oct 3, 202474.1474.2673.1873.6673.646,613,992
Oct 2, 202475.0075.0073.0073.8273.809,431,687
Oct 1, 202475.4075.4674.9675.0875.066,295,789
Sep 30, 202475.8875.8875.1475.2875.265,620,832
Sep 27, 202475.4875.8675.0875.7075.685,943,449
Sep 26, 202476.4076.4074.9875.3875.367,843,774
Sep 25, 202475.3876.0275.1275.8475.825,938,499
Sep 24, 202476.1676.3475.3575.8875.865,973,880
Sep 23, 202475.6476.2275.3676.0276.005,856,447
Sep 20, 202475.7276.1875.4775.7475.727,646,878
Sep 19, 202478.1878.2275.6676.0676.048,404,042
Sep 18, 202477.7278.0477.3678.0077.987,507,458
Sep 17, 202478.9879.4077.5477.6877.665,653,933
Sep 16, 202477.5278.4677.2078.4478.424,986,568
Sep 13, 202476.8677.8876.8677.7477.725,394,050
Sep 12, 202476.8877.2476.1276.4276.409,576,660
Sep 11, 202475.8876.9075.5876.7076.6814,288,833
Sep 10, 202476.4276.7875.4975.6475.625,805,840
Sep 9, 202476.9477.1476.4076.7076.688,762,292
Sep 6, 202477.8677.8876.4076.4076.3810,386,106
Sep 5, 202476.5878.6476.5078.3278.3015,985,841
Sep 4, 202475.3876.6075.1876.6076.5811,593,900
Sep 3, 202475.5876.6175.3675.7275.7016,732,959
Sep 2, 202474.4675.6674.3475.5475.527,733,745
Aug 30, 202474.2274.5873.8474.1474.1210,905,265
Aug 29, 202474.8475.1874.0674.0874.0610,989,448
Aug 28, 202474.7874.9474.1274.8074.7810,543,578
Aug 27, 202473.7474.9773.7274.7474.7210,199,546
Aug 23, 202473.6074.1273.4674.0674.0410,611,876
Aug 22, 202473.6473.9673.4673.6473.628,167,078
Aug 21, 202473.6673.9873.2273.6273.605,908,021
Aug 20, 202475.2875.2873.5473.9673.9411,520,980
Aug 19, 202474.6675.4674.5675.4075.389,144,071
Aug 16, 202474.4074.5873.7474.5674.547,422,693
Aug 15, 202474.6275.7474.3874.6274.6013,329,692
Aug 14, 202473.6674.6073.6174.4374.417,654,562
Aug 13, 202474.3474.3973.2873.8073.7811,356,448
Aug 12, 202474.0274.8073.9074.4674.447,315,704
Aug 9, 202473.5874.3073.3873.8073.7811,760,071
Aug 8, 202472.9673.7172.3273.6373.6111,884,992
Aug 7, 202470.8673.4470.7273.2873.2617,409,664
Aug 6, 202469.9470.7069.7470.3070.2812,697,125
Aug 5, 202470.3670.7468.0869.3269.3023,809,975
Aug 2, 202471.6272.4671.4072.0472.0214,259,829
Aug 1, 202472.8873.0071.9872.3072.288,093,913
Jul 31, 202473.5674.3572.3272.3472.328,190,812
Jul 30, 202473.2473.3872.7673.2473.2210,233,116
Jul 29, 202474.2274.7673.2473.3073.2810,702,550
Jul 26, 202472.0673.3271.9672.8872.868,852,001
Jul 25, 202469.7272.3468.5872.0071.9819,251,781
Jul 24, 202470.0070.6269.8670.4070.3814,798,131
Jul 23, 202470.1670.8869.8670.5470.5210,514,049
Jul 22, 202470.9871.0870.0470.3470.327,418,289
Jul 19, 202470.4070.6869.9470.2170.197,284,323
Jul 18, 202471.0071.3670.4870.8870.868,097,380
Jul 17, 202469.7670.7869.1270.4070.3813,212,820
Jul 16, 202469.5470.0469.2469.4069.3813,176,434
Jul 15, 202470.3670.3669.5469.7269.7012,635,285
Jul 12, 202471.8071.8070.6270.6470.629,370,258
Jul 11, 202472.4472.6070.5071.2071.185,823,221
Jul 10, 202471.2272.9071.2272.5872.5612,143,347
Jul 9, 202470.9671.1069.7871.0471.0210,036,448
Jul 8, 202470.3071.0670.1470.2270.208,455,097
Jul 5, 202470.1870.6069.8470.2070.189,959,756
Jul 4, 202469.5870.0269.4269.8669.848,174,454
Jul 3, 202469.4669.7468.7169.3269.3014,535,079
Jul 2, 202470.2870.4468.7469.0068.9812,899,713
Jul 1, 202470.1071.0870.0670.2870.269,648,427
Jun 28, 202469.6170.3269.5669.8669.849,462,731
Jun 27, 202470.0470.4269.5069.6069.5813,377,348
Jun 26, 202470.3770.8869.4669.9469.9217,184,770
Jun 25, 202472.5972.6870.6070.6870.6612,640,578
Jun 24, 202471.6272.6271.4272.3472.3211,525,747
Jun 21, 202472.1672.3471.1471.6071.5811,617,973
Jun 20, 202471.6872.3071.5071.9671.948,635,809
Jun 19, 202471.3272.0871.0271.4671.4410,661,232
Jun 18, 202470.2270.9870.0470.5070.4810,224,729
Jun 17, 202469.2370.1869.1869.7469.7210,819,024
Jun 14, 202468.8470.0668.6069.1069.0814,132,587
Jun 13, 202468.9269.5468.6468.7668.7414,283,228
Jun 12, 202470.2470.4469.0869.2669.2415,184,932
Jun 11, 202471.3071.3669.8670.0670.0415,274,131
Jun 10, 202470.8271.9470.5070.9070.8811,989,501
Jun 7, 202472.1872.6671.4871.5471.5210,923,151
Jun 6, 2024 3.88 Dividend
Jun 6, 202472.9473.0071.5272.3272.3019,598,787
Jun 5, 202477.1677.8876.8676.9276.8516,631,654
Jun 4, 202475.8076.9575.7276.8476.7721,159,819
Jun 3, 202476.3277.0675.9476.3876.3115,692,981
May 31, 202474.9275.8874.5275.5875.5112,523,334
May 30, 202473.6674.9073.5474.8074.7316,975,461
May 29, 202474.1074.5073.6073.6873.6113,110,462
May 28, 202473.8275.0073.5074.2674.1913,780,869
May 24, 202473.7674.4373.5673.6073.5314,442,114
May 23, 202475.4275.8674.3074.4074.337,619,342
May 22, 202475.0675.7674.5675.1875.1116,494,638
May 21, 202476.8476.9674.9275.1875.1118,498,602
May 20, 202477.0277.8876.8477.3077.239,564,524
May 17, 202477.8078.7277.0277.3277.259,828,203
May 16, 202476.2877.8676.2877.3877.3115,832,289
May 15, 202473.0877.0473.0876.3076.2339,239,732
May 14, 202470.8273.7670.0273.5073.4327,230,948
May 13, 202469.6471.1469.5870.0870.0218,378,133
May 10, 202468.7269.7868.6669.3069.249,328,998
May 9, 202468.0268.9467.3668.1868.127,472,254
May 8, 202468.0268.0467.0267.4467.3814,905,358
May 7, 202467.8868.9867.8668.0868.028,722,136
May 3, 202467.8868.7667.8668.4268.364,886,990
May 2, 202467.3668.5167.2267.9467.888,244,027
May 1, 202468.8268.8267.4167.4967.434,988,517
Apr 30, 202469.8269.8467.5467.6667.6014,970,950
Apr 29, 202469.2070.1868.8670.0469.989,582,415
Apr 26, 202469.4670.0069.1669.3069.248,176,386
Apr 25, 202469.4070.0468.3668.8868.828,281,418
Apr 24, 202469.7270.0468.6669.1469.0813,356,550
Apr 23, 202469.8470.6469.6869.8669.8012,126,908
Apr 22, 202468.0069.9467.6269.5869.5220,113,450
Apr 19, 202466.6067.0865.8066.7866.728,000,318
Apr 18, 202466.6667.0665.9666.7266.669,021,752
Apr 17, 202465.7466.9665.6866.4266.365,945,839
Apr 16, 202466.7266.7265.9666.1066.0416,433,984
Apr 15, 202467.1267.4066.2867.0266.9615,388,796
Apr 12, 202467.0467.9466.8467.2067.1413,065,992
Apr 11, 202467.2267.3866.3566.7466.6812,404,074
Apr 10, 202468.5268.7066.9667.3267.2610,765,841