Vodafone Group PLC

VOD
🏛️ uk →
85.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 111.58 112.29 111.50 112.26 16.6M
2021-12-30 112.50 112.72 111.83 112.38 26.2M
2021-12-29 112.74 113.62 112.38 112.64 42.0M
2021-12-24 113.00 113.46 112.49 112.54 10.6M
2021-12-23 112.62 113.58 112.44 112.84 32.2M
2021-12-22 113.02 113.26 111.78 112.54 34.0M
2021-12-21 112.36 113.62 111.38 113.26 49.7M
2021-12-20 112.54 113.00 109.94 111.50 119.2M
2021-12-17 111.12 114.52 111.12 114.26 283.8M
2021-12-16 112.56 112.56 109.90 111.68 139.9M
2021-12-15 114.02 114.32 110.84 111.28 100.7M
2021-12-14 113.16 114.50 112.96 114.22 53.9M
2021-12-13 113.26 113.88 112.20 112.46 119.1M
2021-12-10 112.36 113.82 111.92 113.20 50.3M
2021-12-09 113.00 114.42 113.00 113.20 105.5M
2021-12-08 111.08 115.58 110.74 113.10 137.4M
2021-12-07 113.40 113.88 111.48 111.88 79.0M
2021-12-06 111.80 113.38 111.40 112.88 60.6M
2021-12-03 110.66 110.87 108.86 110.38 268.7M
2021-12-02 109.52 110.74 108.80 110.06 50.2M
2021-12-01 107.44 112.62 107.44 111.06 66.9M
2021-11-30 109.40 109.86 107.90 109.34 99.1M
2021-11-29 111.00 111.90 109.90 110.12 63.9M
2021-11-26 113.46 115.08 109.40 109.62 283.5M
2021-11-25 113.86 114.10 112.62 114.10 50.8M
2021-11-24 116.16 118.38 115.74 117.78 125.4M
2021-11-23 116.50 117.74 115.80 115.98 78.4M
2021-11-22 115.68 117.54 114.94 117.24 116.9M
2021-11-19 114.44 115.22 112.74 113.62 196.9M
2021-11-18 114.00 117.12 113.36 115.04 71.5M
2021-11-17 118.00 118.36 113.48 114.18 238.7M
2021-11-16 116.00 119.94 115.34 117.92 140.0M
2021-11-15 113.42 114.00 111.83 112.50 61.6M
2021-11-12 113.92 114.96 113.56 113.56 100.3M
2021-11-11 112.38 114.56 112.00 114.02 77.0M
2021-11-10 111.94 112.82 111.34 112.26 104.1M
2021-11-09 111.16 113.32 110.91 111.78 49.3M
2021-11-08 111.49 111.56 110.22 110.96 45.0M
2021-11-05 110.20 112.38 109.20 111.36 73.2M
2021-11-04 107.54 113.34 106.74 110.16 150.7M
2021-11-03 108.12 108.23 106.30 106.94 90.4M
2021-11-02 109.32 110.16 108.22 108.46 98.0M
2021-11-01 108.16 109.66 107.76 109.36 57.0M
2021-10-29 108.36 109.30 107.78 108.04 69.9M
2021-10-28 110.90 111.82 108.98 108.98 75.9M
2021-10-27 112.18 112.98 111.86 112.02 33.3M
2021-10-26 110.52 113.31 110.48 112.56 56.1M
2021-10-25 111.02 112.14 110.66 110.72 39.2M
2021-10-22 110.68 111.40 110.06 110.82 32.5M
2021-10-21 111.48 111.88 110.88 110.88 45.3M
2021-10-20 109.60 112.69 109.38 112.00 53.6M
2021-10-19 109.98 109.98 108.96 109.40 66.9M
2021-10-18 109.94 111.05 108.95 109.44 45.5M
2021-10-15 111.00 111.28 109.63 110.44 59.6M
2021-10-14 110.42 111.63 109.94 111.12 67.3M
2021-10-13 110.18 110.87 109.43 110.14 83.9M
2021-10-12 110.72 111.14 110.10 111.02 93.0M
2021-10-11 112.06 112.54 111.10 111.76 44.9M
2021-10-08 112.84 113.04 111.37 112.10 47.2M
2021-10-07 112.32 113.56 111.90 112.44 45.0M
2021-10-06 113.46 115.00 111.44 111.62 109.7M
2021-10-05 114.36 115.20 113.80 114.66 54.3M
2021-10-04 112.10 114.98 111.64 113.78 53.4M
2021-10-01 112.34 113.34 111.70 112.20 70.9M
2021-09-30 116.06 116.47 113.30 113.30 75.0M
2021-09-29 114.44 115.86 113.83 115.50 57.0M
2021-09-28 116.00 116.32 114.88 114.98 49.0M
2021-09-27 114.10 116.30 113.66 115.88 59.9M
2021-09-24 114.26 114.90 113.56 113.80 68.5M
2021-09-23 116.10 116.28 114.32 114.34 70.5M
2021-09-22 114.34 115.68 114.32 115.40 47.8M
2021-09-21 114.46 115.64 113.82 114.04 45.0M
2021-09-20 112.98 114.56 112.82 114.14 56.7M
2021-09-17 116.42 116.70 114.16 114.32 116.2M
2021-09-16 115.38 116.04 114.94 115.00 48.8M
2021-09-15 115.50 116.36 114.66 114.66 66.8M
2021-09-14 117.56 118.00 115.64 116.06 62.7M
2021-09-13 116.80 118.28 116.72 117.64 29.9M
2021-09-10 119.08 119.30 116.48 116.76 40.7M
2021-09-09 121.22 121.36 118.82 118.88 59.4M
2021-09-08 121.68 122.92 120.52 121.84 45.5M
2021-09-07 122.10 122.60 121.36 122.28 40.6M
2021-09-06 120.94 121.98 120.21 121.60 30.0M
2021-09-03 121.70 122.14 120.48 120.82 44.5M
2021-09-02 122.44 123.22 121.02 121.26 54.2M
2021-09-01 122.60 123.98 121.96 122.26 47.1M
2021-08-31 123.00 123.14 121.64 121.96 133.6M
2021-08-27 122.32 123.08 121.62 122.74 34.6M
2021-08-26 122.56 123.40 122.00 122.50 30.5M
2021-08-25 122.54 123.53 121.84 122.98 33.0M
2021-08-24 122.90 122.90 120.98 122.40 39.1M
2021-08-23 123.22 123.64 121.66 122.32 31.4M
2021-08-20 121.50 122.86 120.54 122.68 40.1M
2021-08-19 120.84 121.82 119.54 121.22 58.7M
2021-08-18 120.92 122.20 120.42 121.68 48.1M
2021-08-17 119.30 120.94 118.82 120.40 40.7M
2021-08-16 119.76 120.26 119.02 119.50 30.9M
2021-08-13 120.76 121.12 119.84 120.30 47.3M
2021-08-12 120.24 122.20 120.24 120.60 43.2M
2021-08-11 118.88 120.44 118.88 119.98 50.0M
2021-08-10 119.00 119.48 118.06 119.28 34.9M
2021-08-09 118.58 119.94 117.42 119.38 52.7M
2021-08-06 117.42 119.24 116.94 118.66 98.8M
2021-08-05 116.42 118.08 116.14 117.46 121.6M
2021-08-04 117.88 118.40 116.52 116.92 46.5M
2021-08-03 117.14 117.78 116.50 117.70 43.7M
2021-08-02 116.34 117.52 116.18 116.80 45.0M
2021-07-30 115.50 117.18 115.24 116.18 50.3M
2021-07-29 115.92 117.16 114.64 116.40 86.6M
2021-07-28 116.76 117.10 115.22 115.34 51.7M
2021-07-27 117.40 117.64 115.92 116.74 41.7M
2021-07-26 118.20 118.34 116.60 117.60 83.7M
2021-07-23 120.10 121.14 118.04 118.84 93.0M
2021-07-22 115.54 117.34 115.28 116.04 65.5M
2021-07-21 113.46 115.34 112.97 115.10 229.5M
2021-07-20 113.72 115.10 112.92 113.34 96.0M
2021-07-19 115.62 115.86 112.02 113.00 72.5M
2021-07-16 115.88 117.12 115.68 116.60 58.0M
2021-07-15 117.64 117.69 114.60 115.30 69.8M
2021-07-14 119.02 119.26 117.36 117.48 80.0M
2021-07-13 120.14 120.28 118.74 119.32 97.5M
2021-07-12 118.76 119.84 117.78 119.66 43.9M
2021-07-09 117.52 119.30 117.18 118.64 54.7M
2021-07-08 118.34 119.10 116.66 117.86 57.1M
2021-07-07 119.62 120.28 118.58 119.08 88.9M
2021-07-06 122.06 122.06 119.02 119.28 99.9M
2021-07-05 122.00 122.46 121.62 122.16 26.8M
2021-07-02 121.48 122.52 121.48 121.86 84.2M
2021-07-01 121.90 122.92 120.86 121.70 87.6M
2021-06-30 121.02 122.40 120.40 121.34 49.3M
2021-06-29 120.94 122.18 120.62 121.10 57.9M
2021-06-28 122.60 122.94 120.33 120.56 172.4M
2021-06-25 125.90 125.96 122.18 123.00 160.3M
2021-06-24 130.60 131.79 125.30 125.30 152.0M
2021-06-23 130.60 132.04 130.40 130.66 67.0M
2021-06-22 129.84 130.54 129.18 130.24 45.0M
2021-06-21 127.04 129.70 126.38 129.46 212.4M
2021-06-18 129.90 130.08 126.94 127.68 183.6M
2021-06-17 130.00 132.20 129.68 130.30 46.6M
2021-06-16 131.84 132.34 130.16 130.16 49.0M
2021-06-15 130.68 132.32 130.22 132.00 173.3M
2021-06-14 130.22 130.96 129.44 130.00 35.4M
2021-06-11 129.74 130.50 128.12 129.84 52.9M
2021-06-10 128.70 130.10 128.22 129.80 73.5M
2021-06-09 128.36 128.72 127.44 128.24 40.1M
2021-06-08 129.12 130.08 128.12 128.58 56.1M
2021-06-07 128.44 130.00 128.16 129.14 41.7M
2021-06-04 127.28 128.36 127.18 127.94 33.9M
2021-06-03 127.86 128.40 126.52 127.58 69.5M
2021-06-02 128.30 128.50 127.34 127.72 54.9M
2021-06-01 128.10 129.00 128.08 128.26 86.9M
2021-05-28 129.34 129.78 127.80 128.30 88.1M
2021-05-27 127.60 128.50 127.06 128.38 143.1M
2021-05-26 127.58 128.34 126.62 126.98 51.7M
2021-05-25 129.60 130.18 127.16 127.90 72.9M
2021-05-24 127.90 130.06 127.90 129.38 73.9M
2021-05-21 128.20 128.32 125.64 127.48 89.5M
2021-05-20 126.98 128.10 124.88 127.88 82.7M
2021-05-19 132.94 132.94 125.46 126.40 133.9M
2021-05-18 135.00 135.26 128.86 129.08 190.6M
2021-05-17 140.70 142.30 139.84 141.70 54.1M
2021-05-14 140.60 141.34 139.86 140.72 40.0M
2021-05-13 139.00 139.74 136.23 139.46 34.4M
2021-05-12 138.90 140.50 138.64 140.14 40.6M
2021-05-11 141.58 141.58 138.22 138.90 68.4M
2021-05-10 142.22 142.74 141.82 142.42 44.3M
2021-05-07 142.48 142.50 140.67 141.82 34.2M
2021-05-06 140.98 142.25 139.54 142.02 96.1M
2021-05-05 138.68 140.90 113.92 140.54 103.2M
2021-05-04 136.62 140.22 136.62 137.82 84.9M
2021-04-30 135.32 137.84 135.32 136.80 57.4M
2021-04-29 135.80 136.51 134.76 135.48 29.2M
2021-04-28 135.22 136.68 135.02 135.14 37.2M
2021-04-27 134.12 135.34 132.98 135.04 43.2M
2021-04-26 133.40 135.08 132.94 134.34 31.0M
2021-04-23 133.28 134.34 132.52 133.58 43.0M
2021-04-22 133.20 134.30 132.06 134.10 82.4M
2021-04-21 132.00 133.42 131.88 132.84 33.6M
2021-04-20 134.74 134.92 131.20 131.48 53.5M
2021-04-19 135.30 136.00 133.74 135.28 38.2M
2021-04-16 133.96 135.98 133.72 135.18 41.1M
2021-04-15 134.14 135.03 133.28 133.34 48.6M
2021-04-14 134.04 134.36 132.42 134.12 57.5M
2021-04-13 134.40 134.90 133.00 134.08 36.8M
2021-04-12 134.44 135.38 133.24 134.82 29.7M
2021-04-09 136.68 136.76 134.08 134.64 42.6M
2021-04-08 136.48 136.98 135.42 136.46 169.3M
2021-04-07 136.34 137.86 135.60 136.64 55.9M
2021-04-06 133.50 134.82 133.14 134.62 45.5M
2021-04-01 132.54 134.14 132.04 133.66 36.6M
2021-03-31 134.02 134.30 131.88 131.88 59.2M
2021-03-30 133.50 135.62 132.70 134.08 52.1M
2021-03-29 133.80 133.98 131.78 132.48 56.5M
2021-03-26 135.70 136.42 134.44 135.38 53.0M
2021-03-25 134.00 136.62 133.28 134.70 49.6M
2021-03-24 133.30 134.22 132.48 133.92 39.9M
2021-03-23 132.30 136.12 131.60 134.10 142.6M
2021-03-22 132.68 133.92 131.80 132.66 45.4M
2021-03-19 134.86 135.56 133.08 133.94 153.1M
2021-03-18 137.62 138.14 135.66 136.12 51.6M
2021-03-17 136.04 137.58 135.12 136.92 79.8M
2021-03-16 133.82 134.58 132.56 134.52 59.0M
2021-03-15 133.04 134.50 133.04 133.06 105.4M
2021-03-12 130.56 133.00 129.84 132.82 39.8M
2021-03-11 130.34 132.34 129.26 131.78 72.7M
2021-03-10 127.72 129.32 126.24 129.32 105.6M
2021-03-09 125.00 129.30 125.00 127.68 70.4M
2021-03-08 125.26 126.24 124.24 126.06 67.0M
2021-03-05 124.44 126.12 123.18 124.56 55.1M
2021-03-04 124.40 126.14 124.00 125.72 68.6M
2021-03-03 125.52 125.86 123.24 125.24 50.7M
2021-03-02 123.44 125.26 122.86 124.16 38.3M
2021-03-01 123.74 124.44 122.78 123.64 43.6M
2021-02-26 123.36 125.42 121.28 122.02 74.9M
2021-02-25 126.00 126.88 123.84 124.70 47.1M
2021-02-24 127.72 129.74 125.30 125.50 87.9M
2021-02-23 130.22 131.00 127.04 129.94 60.1M
2021-02-22 130.72 131.24 129.56 130.42 63.5M
2021-02-19 130.62 132.18 130.49 131.16 66.1M
2021-02-18 132.50 133.02 129.86 130.28 53.3M
2021-02-17 132.98 133.45 132.02 132.70 39.5M
2021-02-16 135.50 136.18 133.00 133.64 38.0M
2021-02-15 134.40 136.08 133.93 135.60 35.6M
2021-02-12 133.38 133.92 132.38 133.92 25.2M
2021-02-11 132.76 134.02 132.04 133.52 48.3M
2021-02-10 133.20 133.84 131.74 132.96 67.7M
2021-02-09 132.00 133.12 130.24 132.20 28.3M
2021-02-08 134.80 134.90 132.40 132.40 51.6M
2021-02-05 136.02 136.40 132.42 134.08 76.0M
2021-02-04 137.00 137.24 134.96 135.82 93.9M
2021-02-03 131.20 135.50 127.40 134.86 107.3M
2021-02-02 127.78 128.10 126.30 127.38 39.8M
2021-02-01 125.66 126.80 124.58 126.40 57.6M
2021-01-29 125.26 127.16 124.60 124.84 47.7M
2021-01-28 126.52 128.76 124.34 126.58 65.5M
2021-01-27 128.86 132.30 127.50 128.18 63.9M
2021-01-26 128.34 129.74 128.10 129.16 47.2M
2021-01-25 128.36 129.29 126.16 128.40 48.8M
2021-01-22 128.00 128.28 126.40 127.34 48.2M
2021-01-21 127.88 128.40 126.92 127.92 53.0M
2021-01-20 127.84 128.18 126.00 127.14 104.0M
2021-01-19 127.00 127.90 125.96 127.00 44.5M
2021-01-18 126.78 127.06 125.66 126.38 30.9M
2021-01-15 128.00 129.20 126.10 127.22 66.1M
2021-01-14 127.02 129.06 126.36 128.94 56.7M
2021-01-13 125.96 128.50 125.70 127.52 53.2M
2021-01-12 128.48 129.01 125.33 125.70 51.8M
2021-01-11 128.98 130.28 127.84 128.30 41.5M
2021-01-08 131.40 133.44 127.34 128.44 140.4M
2021-01-07 131.60 131.72 129.38 131.16 118.0M
2021-01-06 126.60 130.60 126.24 129.54 75.4M
2021-01-05 123.50 125.20 123.10 124.42 41.5M
2021-01-04 120.94 127.08 120.94 123.64 55.9M