Vodafone Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	15.030	15.030	14.941	14.941	14.941	90
2021-12-03	14.660	14.720	14.592	14.592	14.592	129,350
2021-12-02	14.732	14.852	14.646	14.646	14.646	11,250
2021-12-01	15.042	15.045	14.775	14.790	14.790	10,400
2021-11-30	14.794	14.794	14.466	14.466	14.466	3,400
2021-11-29	14.975	14.975	14.642	14.642	14.642	1,078
2021-11-26	14.940	14.940	14.620	14.620	14.620	139,193
2021-11-24	15.362	15.700	15.292	15.700	15.700	2,850
2021-11-23	15.750	15.750	15.505	15.505	15.505	660
2021-11-22	15.711	15.950	15.710	15.710	15.710	2,674
2021-11-19	15.525	15.542	15.292	15.292	15.292	5,560
2021-11-18	15.735	15.735	15.505	15.505	15.505	6,115
2021-11-17	16.100	16.100	15.374	15.374	15.374	10,739
2021-11-16	16.310	16.330	15.825	15.825	15.825	2,491
2021-11-15	15.360	15.380	15.111	15.111	15.111	5,883
2021-11-12	15.485	15.485	15.211	15.211	15.211	508
2021-11-11	15.518	15.520	15.267	15.267	15.267	565
2021-11-09	15.490	15.490	15.148	15.148	15.148	119
2021-11-08	15.238	15.238	15.049	15.049	15.049	32
2021-11-05	15.320	15.320	15.023	15.023	15.023	1,368
2021-11-04	14.858	15.115	14.688	14.863	14.863	177,724
2021-11-03	14.785	14.825	14.608	14.608	14.608	6,343
2021-11-02	14.954	14.980	14.763	14.763	14.763	165,688
2021-11-01	15.125	15.162	14.957	14.957	14.957	5,200
2021-10-29	15.118	15.118	14.810	14.810	14.810	481,850
2021-10-28	15.175	15.175	15.038	15.038	15.038	391
2021-10-27	15.638	15.638	15.361	15.361	15.361	10
2021-10-26	15.800	15.800	15.523	15.523	15.523	7
2021-10-25	15.480	15.485	15.246	15.246	15.246	1,590
2021-10-22	15.545	15.545	15.263	15.263	15.263	1,602
2021-10-21	15.545	15.545	15.324	15.324	15.324	2,250
2021-10-20	15.548	15.715	15.473	15.473	15.473	4,610
2021-10-19	15.305	15.305	15.096	15.096	15.096	6,650
2021-10-18	15.230	15.230	15.015	15.015	15.015	10
2021-10-15	15.395	15.395	15.206	15.206	15.206	300

← NewerPage 21 of 21 · 1,235 trading days

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.