Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	16.360	16.528	16.284	16.284	16.284	101
2022-03-15	16.165	16.165	15.952	15.952	15.952	300
2022-03-14	15.975	16.085	15.890	15.890	15.890	300
2022-03-11	15.798	15.798	15.638	15.638	15.638	100
2022-03-10	15.880	15.880	15.555	15.555	15.555	261,600
2022-03-09	15.568	16.045	15.568	15.780	15.780	1,750
2022-03-08	15.718	15.746	15.268	15.268	15.268	1,892
2022-03-07	16.260	16.260	15.883	15.883	15.883	451
2022-03-04	16.575	16.580	16.319	16.319	16.319	1,201
2022-03-03	17.152	17.240	17.076	17.076	17.076	2,600
2022-03-01	17.788	17.788	17.213	17.213	17.213	90,330
2022-02-25	17.940	17.960	17.923	17.923	17.923	3,164
2022-02-24	18.523	18.523	17.273	17.273	17.273	7,790
2022-02-23	18.388	18.390	18.383	18.383	18.383	2,300
2022-02-22	18.380	18.600	18.350	18.550	18.550	23,249
2022-02-18	18.705	18.739	18.605	18.688	18.688	37,447
2022-02-17	18.685	18.790	18.685	18.790	18.790	1,100
2022-02-16	18.950	18.960	18.835	18.943	18.943	25,405
2022-02-15	18.710	18.800	18.660	18.781	18.781	134,762
2022-02-14	18.342	18.449	18.320	18.449	18.449	13,516
2022-02-11	18.590	18.895	18.590	18.895	18.895	1,712
2022-02-10	18.890	18.890	18.635	18.851	18.851	199,145
2022-02-09	18.860	18.915	18.860	18.903	18.903	2,964
2022-02-08	18.485	18.655	18.485	18.599	18.599	4,576
2022-02-07	18.385	18.674	18.385	18.592	18.592	217,702
2022-02-04	18.210	18.210	18.162	18.162	18.162	100
2022-02-03	18.055	18.205	18.050	18.182	18.182	1,772
2022-02-02	17.930	17.985	17.835	17.950	17.950	12,623
2022-02-01	17.340	17.342	17.238	17.285	17.285	3,373
2022-01-31	17.552	17.625	17.444	17.444	17.444	25,156
2022-01-28	16.952	17.119	16.952	17.119	17.119	477
2022-01-26	17.180	17.180	16.783	16.783	16.783	5,073
2022-01-25	17.040	17.128	16.926	16.926	16.926	801
2022-01-24	16.900	16.925	16.475	16.542	16.542	78,594
2022-01-21	16.035	16.050	15.920	15.932	15.932	2,682
2022-01-20	16.430	16.505	16.376	16.376	16.376	301
2022-01-19	16.700	16.700	16.472	16.472	16.472	500
2022-01-18	16.728	16.760	16.503	16.503	16.503	1,141
2022-01-14	16.365	16.365	16.185	16.185	16.185	2,300
2022-01-13	16.237	16.302	16.176	16.176	16.176	2,200
2022-01-11	15.973	15.992	15.796	15.796	15.796	210
2022-01-10	16.178	16.218	15.929	15.929	15.929	1,521
2022-01-07	15.705	15.705	15.555	15.555	15.555	32
2022-01-04	15.600	15.940	15.600	15.629	15.629	172,759
2021-12-31	15.042	15.205	14.915	15.205	15.205	510
2021-12-30	15.310	15.310	15.167	15.167	15.167	1,399
2021-12-29	15.260	15.332	15.191	15.191	15.191	54,118
2021-12-23	15.305	15.305	15.128	15.128	15.128	3,575
2021-12-22	15.065	15.145	15.020	15.020	15.020	35
2021-12-21	15.152	15.152	14.987	14.987	14.987	2,000
2021-12-20	14.850	14.850	14.655	14.741	14.741	191,505
2021-12-17	15.240	15.240	15.156	15.156	15.156	200
2021-12-16	14.968	14.968	14.889	14.889	14.889	400
2021-12-15	14.782	14.782	14.706	14.706	14.706	200
2021-12-14	15.160	15.200	15.105	15.117	15.117	53,807
2021-12-13	15.075	15.080	14.878	14.878	14.878	13,106
2021-12-10	15.110	15.110	14.975	14.975	14.975	11,802
2021-12-09	14.985	14.988	14.951	14.951	14.951	1,711
2021-12-07	14.985	15.005	14.808	14.808	14.808	630
2021-12-06	15.030	15.030	14.941	14.941	14.941	90

← NewerPage 20 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.