Vodafone Group Public Limited Company (VODL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 68.84 | 70.06 | 68.60 | 69.10 | 69.10 | 14,132,587 |
| 13 Jun 2024 | 68.92 | 69.54 | 68.64 | 68.76 | 68.76 | 14,283,228 |
| 12 Jun 2024 | 70.24 | 70.44 | 69.08 | 69.26 | 69.26 | 15,184,932 |
| 11 Jun 2024 | 71.30 | 71.36 | 69.86 | 70.06 | 70.06 | 15,274,131 |
| 10 Jun 2024 | 70.82 | 71.94 | 70.50 | 70.90 | 70.90 | 11,989,501 |
| 07 Jun 2024 | 72.18 | 72.66 | 71.48 | 71.54 | 71.54 | 10,923,151 |
| 06 Jun 2024 | 72.94 | 73.00 | 71.52 | 72.32 | 72.32 | 19,598,787 |
| 06 Jun 2024 | 4.5 Dividend | |||||
| 05 Jun 2024 | 77.16 | 77.88 | 76.86 | 76.92 | 72.42 | 16,631,654 |
| 04 Jun 2024 | 75.80 | 76.95 | 75.72 | 76.84 | 72.34 | 21,159,819 |
| 03 Jun 2024 | 76.32 | 77.06 | 75.94 | 76.38 | 71.91 | 15,692,981 |
| 31 May 2024 | 74.92 | 75.88 | 74.52 | 75.58 | 71.16 | 12,523,334 |
| 30 May 2024 | 73.66 | 74.90 | 73.54 | 74.80 | 70.42 | 16,975,461 |
| 29 May 2024 | 74.10 | 74.50 | 73.60 | 73.68 | 69.37 | 13,110,462 |
| 28 May 2024 | 73.82 | 75.00 | 73.50 | 74.26 | 69.92 | 13,780,869 |
| 24 May 2024 | 73.76 | 74.43 | 73.56 | 73.60 | 69.29 | 14,442,114 |
| 23 May 2024 | 75.42 | 75.86 | 74.30 | 74.40 | 70.05 | 7,619,342 |
| 22 May 2024 | 75.06 | 75.76 | 74.56 | 75.18 | 70.78 | 16,494,638 |
| 21 May 2024 | 76.84 | 76.96 | 74.92 | 75.18 | 70.78 | 18,498,602 |
| 20 May 2024 | 77.02 | 77.88 | 76.84 | 77.30 | 72.78 | 9,564,524 |
| 17 May 2024 | 77.80 | 78.72 | 77.02 | 77.32 | 72.80 | 9,828,203 |
| 16 May 2024 | 76.28 | 77.86 | 76.28 | 77.38 | 72.85 | 15,832,289 |
| 15 May 2024 | 73.08 | 77.04 | 73.08 | 76.30 | 71.84 | 39,239,732 |
| 14 May 2024 | 70.82 | 73.76 | 70.02 | 73.50 | 69.20 | 27,230,948 |
| 13 May 2024 | 69.64 | 71.14 | 69.58 | 70.08 | 65.98 | 18,378,133 |
| 10 May 2024 | 68.72 | 69.78 | 68.66 | 69.30 | 65.25 | 9,328,998 |
| 09 May 2024 | 68.02 | 68.94 | 67.36 | 68.18 | 64.19 | 7,472,254 |
| 08 May 2024 | 68.02 | 68.04 | 67.02 | 67.44 | 63.49 | 14,905,358 |
| 07 May 2024 | 67.88 | 68.98 | 67.86 | 68.08 | 64.10 | 8,722,136 |
| 03 May 2024 | 67.88 | 68.76 | 67.86 | 68.42 | 64.42 | 4,886,990 |
| 02 May 2024 | 67.36 | 68.51 | 67.22 | 67.94 | 63.97 | 8,244,027 |
| 01 May 2024 | 68.82 | 68.82 | 67.41 | 67.49 | 63.54 | 4,988,517 |
| 30 Apr 2024 | 69.82 | 69.84 | 67.54 | 67.66 | 63.70 | 14,970,950 |
| 29 Apr 2024 | 69.20 | 70.18 | 68.86 | 70.04 | 65.94 | 9,582,415 |
| 26 Apr 2024 | 69.46 | 70.00 | 69.16 | 69.30 | 65.25 | 8,176,386 |
| 25 Apr 2024 | 69.40 | 70.04 | 68.36 | 68.88 | 64.85 | 8,281,418 |
| 24 Apr 2024 | 69.72 | 70.04 | 68.66 | 69.14 | 65.10 | 13,356,550 |
| 23 Apr 2024 | 69.84 | 70.64 | 69.68 | 69.86 | 65.77 | 12,126,908 |
| 22 Apr 2024 | 68.00 | 69.94 | 67.62 | 69.58 | 65.51 | 20,113,450 |
| 19 Apr 2024 | 66.60 | 67.08 | 65.80 | 66.78 | 62.87 | 8,000,318 |
| 18 Apr 2024 | 66.66 | 67.06 | 65.96 | 66.72 | 62.82 | 9,021,752 |
| 17 Apr 2024 | 65.74 | 66.96 | 65.68 | 66.42 | 62.53 | 5,945,839 |
| 16 Apr 2024 | 66.72 | 66.72 | 65.96 | 66.10 | 62.23 | 16,433,984 |
| 15 Apr 2024 | 67.12 | 67.40 | 66.28 | 67.02 | 63.10 | 15,388,796 |
| 12 Apr 2024 | 67.04 | 67.94 | 66.84 | 67.20 | 63.27 | 13,065,992 |
| 11 Apr 2024 | 67.22 | 67.38 | 66.35 | 66.74 | 62.84 | 12,404,074 |
| 10 Apr 2024 | 68.52 | 68.70 | 66.96 | 67.32 | 63.38 | 10,765,841 |
| 09 Apr 2024 | 67.80 | 68.80 | 67.34 | 68.04 | 64.06 | 11,833,739 |
| 08 Apr 2024 | 68.54 | 68.64 | 67.80 | 68.42 | 64.42 | 8,001,704 |
| 05 Apr 2024 | 69.32 | 69.62 | 68.42 | 68.48 | 64.47 | 13,594,884 |
| 04 Apr 2024 | 71.20 | 71.78 | 69.92 | 70.02 | 65.92 | 12,808,421 |
| 03 Apr 2024 | 70.36 | 71.44 | 70.20 | 71.26 | 67.09 | 18,898,446 |
| 02 Apr 2024 | 70.17 | 71.40 | 70.11 | 70.32 | 66.21 | 15,564,577 |
| 28 Mar 2024 | 69.95 | 70.72 | 69.70 | 70.63 | 66.50 | 13,817,921 |
| 27 Mar 2024 | 68.48 | 69.90 | 68.48 | 69.33 | 65.27 | 19,412,723 |
| 26 Mar 2024 | 68.10 | 68.60 | 67.47 | 68.49 | 64.48 | 17,507,114 |
| 25 Mar 2024 | 68.40 | 68.87 | 67.28 | 68.38 | 64.37 | 14,427,943 |
| 22 Mar 2024 | 67.56 | 69.14 | 67.32 | 68.84 | 64.81 | 19,824,774 |
| 21 Mar 2024 | 67.33 | 68.74 | 67.33 | 67.83 | 63.86 | 33,571,634 |
| 20 Mar 2024 | 66.60 | 67.75 | 65.91 | 67.41 | 63.47 | 16,234,529 |
| 19 Mar 2024 | 67.32 | 67.32 | 66.24 | 66.74 | 62.84 | 35,572,423 |
| 18 Mar 2024 | 69.14 | 69.56 | 67.43 | 67.62 | 63.66 | 35,204,953 |
| 15 Mar 2024 | 67.57 | 70.83 | 67.48 | 70.64 | 66.51 | 40,382,988 |
| 14 Mar 2024 | 66.34 | 67.24 | 65.83 | 66.28 | 62.40 | 26,775,702 |
| 13 Mar 2024 | 69.73 | 69.73 | 66.55 | 66.61 | 62.71 | 29,785,846 |
| 12 Mar 2024 | 70.41 | 71.81 | 69.98 | 70.08 | 65.98 | 12,079,340 |
| 11 Mar 2024 | 70.74 | 71.21 | 70.25 | 70.33 | 66.22 | 22,811,151 |
| 08 Mar 2024 | 69.85 | 71.35 | 69.13 | 71.04 | 66.88 | 21,169,541 |
| 07 Mar 2024 | 69.18 | 70.91 | 69.12 | 69.64 | 65.57 | 19,991,430 |
| 06 Mar 2024 | 70.32 | 71.37 | 69.51 | 69.83 | 65.75 | 18,407,450 |
| 05 Mar 2024 | 69.30 | 70.94 | 69.00 | 70.36 | 66.24 | 18,197,267 |
| 04 Mar 2024 | 70.90 | 70.90 | 69.24 | 69.66 | 65.58 | 15,557,253 |
| 01 Mar 2024 | 69.58 | 71.25 | 69.40 | 70.58 | 66.45 | 19,575,101 |
| 29 Feb 2024 | 68.13 | 71.25 | 67.34 | 69.53 | 65.46 | 31,502,349 |
| 28 Feb 2024 | 69.70 | 71.31 | 67.78 | 68.30 | 64.30 | 28,373,315 |
| 27 Feb 2024 | 65.97 | 68.63 | 65.85 | 68.57 | 64.56 | 17,377,896 |
| 26 Feb 2024 | 66.14 | 66.69 | 65.41 | 65.68 | 61.84 | 16,992,039 |
| 23 Feb 2024 | 65.75 | 67.25 | 63.82 | 66.16 | 62.29 | 25,331,840 |
| 22 Feb 2024 | 66.26 | 66.47 | 65.71 | 65.88 | 62.03 | 14,765,436 |
| 21 Feb 2024 | 66.82 | 67.24 | 65.89 | 66.00 | 62.14 | 12,558,715 |
| 20 Feb 2024 | 67.43 | 67.60 | 66.31 | 67.13 | 63.20 | 10,486,162 |
| 19 Feb 2024 | 66.60 | 67.48 | 66.48 | 67.25 | 63.32 | 8,072,086 |
| 16 Feb 2024 | 66.55 | 66.84 | 65.72 | 65.80 | 61.95 | 19,569,865 |
| 15 Feb 2024 | 65.76 | 67.60 | 64.76 | 66.74 | 62.84 | 18,883,534 |
| 14 Feb 2024 | 65.75 | 68.68 | 64.99 | 65.54 | 61.71 | 35,112,694 |
| 13 Feb 2024 | 64.35 | 64.93 | 63.12 | 63.26 | 59.56 | 14,331,934 |
| 12 Feb 2024 | 63.14 | 63.85 | 62.73 | 63.83 | 60.10 | 20,999,573 |
| 09 Feb 2024 | 63.51 | 63.83 | 62.97 | 63.09 | 59.40 | 10,402,747 |
| 08 Feb 2024 | 63.64 | 64.72 | 63.32 | 63.62 | 59.89 | 21,525,390 |
| 07 Feb 2024 | 65.77 | 65.89 | 63.78 | 63.83 | 60.10 | 19,936,547 |
| 06 Feb 2024 | 66.72 | 66.82 | 65.98 | 66.39 | 62.51 | 12,124,670 |
| 05 Feb 2024 | 68.78 | 68.91 | 66.47 | 66.53 | 62.64 | 12,258,886 |
| 02 Feb 2024 | 67.89 | 69.11 | 67.83 | 68.43 | 64.43 | 12,391,887 |
| 01 Feb 2024 | 67.67 | 68.55 | 67.06 | 67.16 | 63.23 | 9,828,898 |
| 31 Jan 2024 | 67.87 | 68.14 | 65.90 | 67.38 | 63.43 | 26,026,460 |
| 30 Jan 2024 | 70.32 | 70.83 | 68.73 | 68.94 | 64.91 | 11,216,939 |
| 29 Jan 2024 | 70.90 | 70.96 | 69.17 | 69.41 | 65.35 | 11,516,118 |
| 26 Jan 2024 | 68.86 | 71.12 | 68.35 | 70.76 | 66.62 | 14,161,065 |
| 25 Jan 2024 | 68.66 | 68.85 | 68.01 | 68.25 | 64.25 | 11,202,516 |
| 24 Jan 2024 | 69.67 | 69.92 | 68.78 | 68.90 | 64.87 | 12,593,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.