Vodafone Group PLC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	15.265	15.338	15.265	15.292	15.292	838
2022-07-05	15.252	15.252	15.132	15.132	15.132	415
2022-07-01	15.285	15.470	15.285	15.290	15.290	9,800
2022-06-29	15.450	15.450	15.334	15.334	15.334	256
2022-06-28	15.753	15.753	15.686	15.686	15.686	300
2022-06-24	15.595	15.595	15.547	15.547	15.547	600
2022-06-21	15.708	15.825	15.693	15.693	15.693	650
2022-06-17	15.600	15.600	15.469	15.469	15.469	200,353
2022-06-16	15.552	15.565	15.418	15.418	15.418	1,300
2022-06-15	15.341	15.358	15.219	15.219	15.219	550
2022-06-14	15.335	15.340	15.073	15.073	15.073	250,102
2022-06-13	15.580	15.580	15.287	15.287	15.287	120
2022-06-10	15.620	15.620	15.484	15.484	15.484	1,001
2022-06-09	15.930	15.958	15.802	15.802	15.802	200
2022-06-08	15.752	15.798	15.624	15.624	15.624	1,380
2022-06-07	16.020	16.020	15.853	15.853	15.853	100,080
2022-06-06	15.972	16.000	15.822	15.822	15.822	110,600
2022-06-01	16.455	16.455	15.833	15.833	15.833	300
2022-05-27	16.702	16.702	16.417	16.417	16.417	575
2022-05-26	16.732	16.865	16.525	16.525	16.525	857
2022-05-25	16.560	16.560	16.337	16.337	16.337	50,096
2022-05-24	16.275	16.440	16.137	16.137	16.137	100,300
2022-05-23	16.050	16.055	15.855	15.855	15.855	107,138
2022-05-20	15.215	15.215	15.098	15.098	15.098	50
2022-05-19	14.845	14.860	14.797	14.797	14.797	400
2022-05-18	15.030	15.030	14.654	14.654	14.654	690
2022-05-17	15.100	15.110	15.002	15.002	15.002	501
2022-05-16	14.900	14.950	14.710	14.710	14.710	300
2022-05-13	14.550	14.550	14.398	14.398	14.398	100
2022-05-12	14.700	14.750	14.517	14.517	14.517	87,080
2022-05-11	14.705	14.860	14.667	14.667	14.667	190
2022-05-10	14.900	14.900	14.621	14.621	14.621	106,475
2022-05-09	14.970	14.970	14.610	14.610	14.610	1
2022-05-06	15.080	15.120	14.875	14.875	14.875	2,522
2022-05-05	15.495	15.495	15.276	15.276	15.276	129
2022-05-03	15.590	15.706	15.471	15.471	15.471	100,884
2022-04-29	15.650	15.660	15.240	15.259	15.259	121,319
2022-04-28	16.035	16.245	15.803	15.803	15.803	142
2022-04-27	16.065	16.080	15.743	15.743	15.743	830
2022-04-26	16.432	16.432	16.116	16.116	16.116	200
2022-04-25	16.474	16.474	16.111	16.111	16.111	9,867
2022-04-22	16.686	16.690	16.392	16.392	16.392	600
2022-04-19	17.168	17.168	16.938	16.938	16.938	306,800
2022-04-14	17.442	17.475	17.238	17.238	17.238	1,350
2022-04-13	17.420	17.515	17.169	17.169	17.169	3,632
2022-04-12	17.160	17.250	17.035	17.035	17.035	351
2022-04-11	17.219	17.288	17.061	17.061	17.061	6,488
2022-04-08	16.800	16.965	16.800	16.817	16.817	50,606
2022-04-07	16.700	16.750	16.574	16.574	16.574	300
2022-04-06	16.880	16.938	16.752	16.752	16.752	2,908
2022-04-01	16.770	16.770	16.568	16.568	16.568	100
2022-03-31	16.770	16.770	16.437	16.437	16.437	3,703
2022-03-30	17.105	17.105	17.050	17.050	17.050	5,200
2022-03-29	16.970	16.970	16.625	16.625	16.625	150
2022-03-25	16.740	16.775	16.533	16.533	16.533	2,230
2022-03-24	16.755	16.818	16.459	16.459	16.459	200
2022-03-22	16.980	16.980	16.840	16.840	16.840	100
2022-03-21	17.040	17.040	16.899	16.899	16.899	75,000
2022-03-18	16.880	17.058	16.810	16.810	16.810	101
2022-03-17	16.490	16.758	16.490	16.573	16.573	36,022

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.