LSE - Delayed Quote
GBp
Vodafone Group Public Limited Company (VOD.L)
116.50
-2.90
(-2.43%)
At close: November 6 at 5:08:37 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
118.85
119.00
114.30
116.50
116.50
39,244,142
Nov 5, 2026
121.40
122.65
119.39
119.40
119.40
79,179,493
Nov 4, 2026
117.20
121.15
117.00
121.15
121.15
238,547,886
Nov 3, 2026
117.15
118.45
116.95
117.20
117.20
24,879,720
Nov 2, 2026
118.30
119.15
116.25
116.85
116.85
27,263,048
Oct 30, 2026
116.75
119.20
116.65
119.10
119.10
42,830,974
Oct 29, 2026
117.55
118.65
116.70
116.75
116.75
22,220,737
Oct 28, 2026
118.00
119.65
117.45
117.45
117.45
20,848,587
Oct 27, 2026
117.85
119.00
116.90
118.90
118.90
24,433,056
Oct 26, 2026
118.55
118.95
117.20
118.25
118.25
24,024,004
Oct 23, 2026
119.15
120.15
117.10
118.20
118.20
30,157,199
Oct 22, 2026
118.65
121.05
118.60
119.80
119.80
221,738,131
Oct 21, 2026
119.00
119.10
118.05
118.60
118.60
29,800,174
Oct 20, 2026
119.65
120.20
118.20
119.40
119.40
102,146,856
Oct 19, 2026
121.80
121.95
120.15
120.60
120.60
26,478,444
Oct 16, 2026
119.50
122.10
119.40
122.05
122.05
84,397,795
Oct 15, 2026
118.80
120.80
118.65
120.20
120.20
43,975,647
Oct 14, 2026
117.80
118.10
116.10
117.75
117.75
41,674,558
Oct 13, 2026
117.25
119.00
116.90
117.70
117.70
28,720,788
Oct 12, 2026
118.00
118.22
115.95
116.70
116.70
84,065,492
Oct 9, 2026
121.55
123.00
118.35
118.35
118.35
49,223,141
Oct 8, 2026
127.45
129.00
124.05
124.40
124.40
45,969,797
Oct 7, 2026
125.70
128.20
125.25
127.75
127.75
31,642,256
Oct 6, 2026
127.20
128.40
124.15
125.10
125.10
33,841,422
Oct 5, 2026
127.45
128.35
126.79
127.20
127.20
49,429,522
Oct 2, 2026
124.50
128.10
124.10
126.80
126.80
52,629,315
Oct 1, 2026
122.00
124.10
120.15
124.10
124.10
101,902,821
Sep 30, 2026
124.15
125.05
122.70
122.70
122.70
42,121,102
Sep 29, 2026
124.65
125.10
122.75
123.90
123.90
78,596,246
Sep 28, 2026
126.30
127.50
125.40
125.45
125.45
22,087,796
Sep 25, 2026
124.75
127.30
124.75
125.80
125.80
52,512,523
Sep 24, 2026
124.40
126.30
124.15
125.30
125.30
85,472,839
Sep 23, 2026
125.10
125.35
122.50
124.25
124.25
35,901,926
Sep 22, 2026
128.00
128.40
125.15
125.15
125.15
97,140,730
Sep 21, 2026
126.40
127.90
125.90
127.90
127.90
109,045,606
Sep 18, 2026
130.80
130.90
124.60
126.15
126.15
118,737,498
Sep 17, 2026
131.00
132.07
130.05
131.75
131.75
91,181,996
Sep 16, 2026
130.95
131.40
128.90
131.40
131.40
61,147,348
Sep 15, 2026
129.80
131.45
128.70
131.20
131.20
41,360,730
Sep 14, 2026
128.75
130.70
128.26
130.35
130.35
43,513,270
Sep 11, 2026
128.10
129.75
127.60
128.75
128.75
38,069,514
Sep 10, 2026
127.40
129.20
125.94
128.65
128.65
38,094,997
Sep 9, 2026
128.40
129.60
126.80
126.80
126.80
89,092,037
Sep 8, 2026
125.50
128.35
124.89
128.25
128.25
63,792,120
Sep 7, 2026
124.50
125.50
124.30
125.45
125.45
15,407,984
Sep 4, 2026
125.00
127.10
123.25
125.60
125.60
59,318,011
Sep 3, 2026
120.25
124.00
119.80
122.30
122.30
80,542,006
Sep 2, 2026
119.55
120.35
117.56
119.40
119.40
106,434,739
Sep 1, 2026
120.00
120.65
117.80
119.40
119.40
54,291,656
Aug 28, 2026
117.90
118.49
116.85
118.45
118.45
64,070,460
Aug 27, 2026
117.90
117.90
115.55
117.10
117.10
47,994,529
Aug 26, 2026
117.80
118.20
117.07
117.90
117.90
29,045,061
Aug 25, 2026
117.65
118.27
116.35
118.25
118.25
35,094,489
Aug 24, 2026
117.45
117.65
116.15
117.65
117.65
29,341,593
Aug 21, 2026
118.40
118.50
116.73
117.15
117.15
82,235,177
Aug 20, 2026
119.25
119.70
117.95
118.00
118.00
75,626,134
Aug 19, 2026
119.75
120.25
118.75
119.40
119.40
104,680,690
Aug 18, 2026
120.20
122.00
119.75
119.75
119.75
52,525,595
Aug 17, 2026
121.45
121.60
119.05
119.65
119.65
127,109,944
Aug 14, 2026
120.05
121.55
119.15
121.55
121.55
101,616,856
Aug 13, 2026
119.20
120.25
118.65
120.15
120.15
56,829,819
Aug 12, 2026
118.80
119.90
118.35
119.35
119.35
50,400,868
Aug 11, 2026
117.55
118.30
116.40
118.30
118.30
108,546,609
Aug 10, 2026
120.00
120.40
116.80
116.80
116.80
41,591,540
Aug 7, 2026
119.50
120.50
118.65
120.50
120.50
137,302,875
Aug 6, 2026
115.65
119.65
114.80
119.30
119.30
82,851,805
Aug 5, 2026
117.45
117.50
113.79
114.40
114.40
46,700,438
Aug 4, 2026
116.60
118.70
116.05
116.90
116.90
152,682,876
Aug 3, 2026
117.85
119.70
117.25
117.25
117.25
370,994,381
Jul 31, 2026
119.40
121.55
115.87
117.85
117.85
64,799,158
Jul 29, 2026
123.55
123.80
121.28
122.05
122.05
52,610,345
Jul 28, 2026
120.20
123.75
119.05
123.25
123.25
125,127,547
Jul 27, 2026
118.05
121.25
117.20
120.15
120.15
285,941,088
Jul 24, 2026
115.70
116.00
114.15
114.60
114.60
132,838,753
Jul 23, 2026
116.85
118.45
115.90
116.15
116.15
43,312,084
Jul 22, 2026
114.05
117.75
113.40
116.75
116.75
55,215,229
Jul 21, 2026
114.85
114.85
113.20
114.35
114.35
86,293,190
Jul 20, 2026
116.90
116.90
114.45
115.20
115.20
51,237,640
Jul 17, 2026
116.65
121.15
116.25
117.80
117.80
132,414,960
Jul 16, 2026
112.05
116.25
110.00
116.25
116.25
152,547,398
Jul 15, 2026
114.85
115.35
112.20
112.20
112.20
283,437,437
Jul 14, 2026
116.55
118.85
116.40
116.75
116.75
131,587,570
Jul 13, 2026
111.05
116.30
110.50
116.15
116.15
89,199,858
Jul 10, 2026
109.00
111.15
107.45
110.10
110.10
208,867,255
Jul 9, 2026
97.54
97.98
96.92
97.76
97.76
34,241,774
Jul 8, 2026
98.06
98.60
97.18
97.98
97.98
63,681,051
Jul 7, 2026
98.08
99.91
97.82
98.64
98.64
44,085,710
Jul 6, 2026
98.44
99.24
97.65
98.08
98.08
23,329,503
Jul 3, 2026
98.82
99.54
97.94
98.70
98.70
30,144,988
Jul 2, 2026
97.56
100.10
97.56
98.68
98.68
58,644,783
Jul 1, 2026
99.94
100.40
97.32
98.48
98.48
69,080,310
Jun 30, 2026
103.70
104.15
99.24
99.60
99.60
73,016,415
Jun 29, 2026
105.50
105.60
102.55
103.45
103.45
106,627,533
Jun 26, 2026
105.90
106.45
104.50
105.65
105.65
45,279,701
Jun 25, 2026
105.45
106.10
104.40
104.95
104.95
67,168,464
Jun 24, 2026
106.25
106.95
105.60
105.60
105.60
60,769,197
Jun 23, 2026
106.55
107.30
105.65
106.40
106.40
121,376,849
Jun 22, 2026
107.00
128.00
105.10
107.30
107.30
134,956,532
Jun 19, 2026
108.75
112.95
105.70
107.00
107.00
106,261,138
Jun 18, 2026
109.85
110.90
108.70
108.70
108.70
118,481,070
Jun 17, 2026
110.70
111.10
108.40
110.40
110.40
59,456,090
Jun 16, 2026
111.90
113.60
111.55
111.55
111.55
59,888,219
Jun 15, 2026
116.60
116.81
112.05
112.50
112.50
80,741,746
Jun 12, 2026
113.90
115.75
113.30
115.75
115.75
30,630,224
Jun 11, 2026
112.80
114.90
112.60
113.70
113.70
84,839,028
Jun 10, 2026
109.60
112.80
109.00
112.80
112.80
60,905,336
Jun 9, 2026
111.70
112.95
109.85
109.85
109.85
59,661,577
Jun 8, 2026
110.45
112.05
110.00
111.85
111.85
37,723,247
Jun 5, 2026
110.55
111.60
110.15
110.40
110.40
148,861,713
Jun 4, 2026
1.9719787
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
110.85
112.00
109.97
110.55
110.55
39,532,088
Jun 3, 2026
112.30
113.65
111.55
113.30
113.28
51,240,556
Jun 2, 2026
111.75
112.90
111.55
112.05
112.03
41,396,181
Jun 1, 2026
111.15
125.85
110.00
111.55
111.53
52,027,225
May 29, 2026
111.35
112.05
110.50
111.40
111.38
130,985,742
May 28, 2026
111.00
112.85
110.80
111.40
111.38
111,393,120
May 27, 2026
110.35
111.15
109.05
111.15
111.13
145,388,737
May 26, 2026
105.85
111.35
105.85
110.10
110.08
81,790,986
May 22, 2026
112.35
112.85
111.25
111.35
111.33
60,090,059
May 21, 2026
113.10
131.10
111.50
112.00
111.98
182,941,025
May 20, 2026
113.45
115.15
113.10
114.00
113.98
48,613,459
May 19, 2026
112.30
113.55
110.80
113.15
113.13
43,575,096
May 18, 2026
110.10
112.20
109.90
112.20
112.18
49,569,200
May 15, 2026
115.00
115.50
110.70
110.80
110.78
101,486,057
May 14, 2026
115.20
116.60
114.80
116.00
115.98
36,317,778
May 13, 2026
112.35
115.15
111.85
114.90
114.88
51,841,882
May 12, 2026
118.70
119.00
108.90
111.95
111.93
154,679,876
May 11, 2026
118.60
122.05
118.55
120.40
120.37
102,633,863
May 8, 2026
116.10
119.34
115.30
118.65
118.63
60,432,267
May 7, 2026
118.15
119.15
116.00
117.45
117.43
57,064,407
May 6, 2026
117.20
118.40
115.95
118.25
118.23
69,039,979
May 5, 2026
120.00
120.75
114.85
116.10
116.08
87,078,882
May 1, 2026
116.55
118.70
116.05
118.70
118.68
62,266,900
Apr 30, 2026
114.65
117.25
114.20
117.25
117.23
50,787,014
Apr 29, 2026
115.10
115.15
113.95
114.50
114.48
51,354,738
Apr 28, 2026
115.20
116.20
114.15
114.90
114.88
155,602,074
Apr 27, 2026
115.60
116.25
114.70
115.30
115.28
50,276,062
Apr 24, 2026
116.40
117.20
115.75
116.30
116.28
28,026,186
Apr 23, 2026
113.80
116.25
113.20
116.25
116.23
76,744,922
Apr 22, 2026
113.50
114.75
113.45
114.10
114.08
66,682,068
Apr 21, 2026
116.50
116.70
113.35
113.35
113.33
82,700,496
Apr 20, 2026
113.85
117.00
113.85
116.60
116.58
67,697,730
Apr 17, 2026
117.00
117.05
112.35
114.45
114.43
99,156,517
Apr 16, 2026
115.55
118.40
113.30
116.40
116.38
76,732,644
Apr 15, 2026
115.75
116.70
115.40
116.05
116.03
83,975,639
Apr 14, 2026
115.85
116.50
114.55
115.50
115.48
58,359,449
Apr 13, 2026
118.25
118.50
115.85
116.25
116.23
111,763,116
Apr 10, 2026
118.25
119.00
117.05
117.90
117.88
178,081,292
Apr 9, 2026
118.40
119.55
117.95
118.10
118.08
56,716,583
Apr 8, 2026
117.00
117.60
115.20
117.60
117.58
85,156,849
Apr 7, 2026
114.20
116.95
114.20
115.45
115.43
80,492,544
Apr 2, 2026
113.65
115.55
112.70
115.05
115.03
50,773,448
Apr 1, 2026
114.00
115.30
113.28
113.65
113.63
63,018,397
Mar 31, 2026
112.10
115.40
112.10
113.30
113.28
111,320,179
Mar 30, 2026
110.00
112.60
109.85
112.60
112.58
59,756,854
Mar 27, 2026
111.05
111.75
110.10
110.30
110.28
75,247,388
Mar 26, 2026
110.05
111.60
110.05
111.20
111.18
36,697,852
Mar 25, 2026
110.60
110.90
108.50
110.65
110.63
41,287,127
Mar 24, 2026
108.50
110.10
107.35
110.10
110.08
137,936,574
Mar 23, 2026
106.35
109.15
104.80
107.75
107.73
46,963,838
Mar 20, 2026
107.50
110.15
107.35
107.95
107.93
453,825,206
Mar 19, 2026
107.50
108.65
107.15
107.65
107.63
39,127,148
Mar 18, 2026
111.20
111.40
108.59
109.20
109.18
51,830,135
Mar 17, 2026
109.55
111.25
109.25
111.15
111.13
94,039,429
Mar 16, 2026
109.25
111.05
109.05
109.60
109.58
67,205,165
Mar 13, 2026
107.05
111.25
106.15
109.20
109.18
70,506,988
Mar 12, 2026
106.95
108.05
106.10
107.80
107.78
114,495,120
Mar 11, 2026
107.35
107.85
106.30
107.60
107.58
66,358,317
Mar 10, 2026
107.80
108.90
107.47
107.85
107.83
43,962,730
Mar 9, 2026
105.80
107.10
104.25
106.85
106.83
51,725,633
Mar 6, 2026
110.15
110.35
106.65
108.30
108.28
97,166,354
Mar 5, 2026
111.95
113.10
109.80
109.80
109.78
53,344,083
Mar 4, 2026
110.85
112.40
110.35
111.50
111.48
43,050,806
Mar 3, 2026
112.20
112.45
108.65
110.80
110.78
101,772,945
Mar 2, 2026
113.35
114.15
112.30
112.75
112.73
60,084,445
Feb 27, 2026
114.35
116.25
111.80
114.50
114.48
163,157,953
Feb 26, 2026
117.20
117.85
114.55
114.60
114.58
52,334,157
Feb 25, 2026
115.65
117.85
115.25
117.75
117.73
76,844,717
Feb 24, 2026
116.20
117.80
115.35
116.25
116.23
59,024,750
Feb 23, 2026
115.85
116.65
115.35
116.50
116.48
65,734,644
Feb 20, 2026
115.30
116.65
114.62
115.50
115.48
55,924,250
Feb 19, 2026
116.25
116.65
113.65
115.45
115.43
91,804,817
Feb 18, 2026
115.80
120.95
115.45
116.10
116.08
118,573,521
Feb 17, 2026
114.30
115.85
113.90
115.65
115.63
61,513,034
Feb 16, 2026
113.65
114.50
112.57
114.20
114.18
58,988,322
Feb 13, 2026
114.20
114.80
113.05
114.15
114.13
92,559,335
Feb 12, 2026
115.00
115.20
112.40
114.50
114.48
72,030,387
Feb 11, 2026
112.25
114.85
111.50
114.55
114.53
121,945,281
Feb 10, 2026
113.55
115.00
111.55
111.55
111.53
69,041,603
Feb 9, 2026
111.00
113.50
110.85
113.35
113.33
75,021,542
Feb 6, 2026
108.15
111.95
108.13
110.60
110.58
108,475,707
Feb 5, 2026
109.05
111.20
104.22
109.00
108.98
219,710,846
Feb 4, 2026
111.60
116.45
111.35
114.35
114.33
114,442,037
Feb 3, 2026
109.45
111.40
109.20
111.40
111.38
65,440,503
Feb 2, 2026
107.95
109.25
107.85
109.25
109.23
76,311,580
Jan 30, 2026
107.00
107.45
106.23
107.40
107.38
132,214,416
Jan 29, 2026
106.80
107.70
105.90
106.40
106.38
50,120,596
Jan 28, 2026
105.15
106.35
104.65
106.30
106.28
71,456,187
Jan 27, 2026
104.40
105.70
104.00
105.60
105.58
48,879,246
Jan 26, 2026
104.25
105.60
103.80
104.55
104.53
74,902,113
Jan 23, 2026
103.80
104.15
103.25
104.05
104.03
42,155,525
Jan 22, 2026
101.95
104.75
101.55
103.60
103.58
74,666,820
Jan 21, 2026
101.05
101.55
100.65
101.00
100.98
70,193,561
Jan 20, 2026
101.00
102.29
100.50
100.95
100.93
50,055,680
Jan 19, 2026
100.20
103.10
100.15
102.00
101.98
57,403,366
Jan 16, 2026
100.75
101.45
100.40
100.80
100.78
106,614,061
Jan 15, 2026
99.62
101.70
99.06
100.75
100.73
48,036,807
Jan 14, 2026
98.06
100.15
98.06
99.82
99.80
98,703,853
Jan 13, 2026
100.95
103.25
98.30
98.66
98.64
83,416,113
Jan 12, 2026
101.00
101.95
100.80
101.30
101.28
93,734,463
Jan 9, 2026
103.25
103.90
101.10
101.20
101.18
99,020,724
Jan 8, 2026
104.10
104.15
103.05
103.65
103.63
59,621,255
Jan 7, 2026
101.45
103.80
101.40
103.30
103.28
80,203,841
Jan 6, 2026
100.45
101.90
99.98
100.50
100.48
57,573,260
Jan 5, 2026
99.52
100.95
98.00
99.80
99.78
103,368,931
Jan 2, 2026
98.42
100.45
98.42
99.24
99.22
82,919,790
Dec 31, 2025
99.00
99.92
98.66
98.88
98.86
41,365,302
Dec 30, 2025
97.52
99.10
97.52
98.54
98.52
69,574,911
Dec 29, 2025
97.22
98.04
96.52
97.50
97.48
38,748,973
Dec 24, 2025
97.16
97.64
96.93
97.26
97.24
14,971,465
Dec 23, 2025
96.04
97.30
95.98
96.96
96.94
70,962,194
Dec 22, 2025
96.56
96.80
95.54
96.04
96.02
70,697,433
Dec 19, 2025
96.04
109.49
95.95
96.58
96.56
160,406,439
Dec 18, 2025
95.94
97.04
95.48
96.48
96.46
116,443,570
Dec 17, 2025
95.18
96.61
95.12
95.66
95.64
98,961,698
Dec 16, 2025
95.68
95.80
94.08
94.96
94.94
89,075,006
Dec 15, 2025
95.02
95.98
94.48
95.60
95.58
54,834,504
Dec 12, 2025
94.12
95.54
94.08
94.62
94.60
37,385,407
Dec 11, 2025
94.02
96.00
94.00
94.26
94.24
79,274,155
Dec 10, 2025
94.02
94.86
93.26
94.50
94.48
50,801,054
Dec 9, 2025
94.00
95.74
94.00
94.56
94.54
48,578,953
Dec 8, 2025
95.70
96.12
94.14
94.14
94.12
50,614,106
Dec 5, 2025
95.08
95.70
93.50
93.92
93.90
99,958,195
Dec 4, 2025
95.16
95.80
94.09
95.30
95.28
210,237,759
Dec 3, 2025
94.00
95.29
93.26
95.04
95.02
79,607,409
Dec 2, 2025
92.12
94.80
92.08
93.94
93.92
70,673,720
Dec 1, 2025
94.12
94.32
92.36
92.36
92.34
69,909,085
Nov 28, 2025
94.40
94.76
93.92
94.02
94.00
63,140,157
Nov 27, 2025
94.14
94.64
93.50
94.26
94.24
37,985,363
Nov 26, 2025
91.72
94.62
91.60
94.08
94.06
124,769,669
Nov 25, 2025
90.22
92.98
90.04
92.52
92.50
72,638,958
Nov 24, 2025
90.30
90.78
89.44
90.38
90.36
148,791,509
Nov 21, 2025
88.76
90.20
88.40
90.02
90.00
67,267,918
Nov 20, 2025
1.9512
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
90.02
90.84
89.34
89.82
89.80
140,961,108
Nov 19, 2025
92.92
93.42
91.78
91.78
91.74
101,386,954
Nov 18, 2025
93.34
93.43
91.88
93.04
93.00
45,161,631
Nov 17, 2025
93.66
95.18
93.18
93.62
93.58
51,343,090
Nov 14, 2025
94.92
95.26
93.32
93.94
93.90
37,723,643
Nov 13, 2025
94.00
95.38
92.20
95.38
95.34
66,542,212
Nov 12, 2025
94.96
96.30
94.62
94.88
94.84
106,767,813
Nov 11, 2025
93.24
96.34
91.24
96.32
96.28
136,970,985
Nov 10, 2025
87.52
88.92
87.32
88.92
88.88
107,133,777
Nov 7, 2025
86.96
88.70
86.76
88.36
88.32
111,386,455
Nov 6, 2025
86.60
87.28
85.90
87.16
87.12
69,951,925
