NASDAQ:VOD | Historical Stock Price | VODAFONE GROUP PUBLIC LTD CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$4.65$9.78$20.56$43.23$90.871988-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.33$54.492,213,500——
2019-12-30$19.34$54.522,273,800——
2019-12-27$19.62$55.312,387,000——
2019-12-26$19.41$54.721,815,800——
2019-12-24$19.35$54.551,059,800——
2019-12-23$19.36$54.582,586,300——
2019-12-20$19.54$55.083,687,200——
2019-12-19$19.55$55.112,981,500——
2019-12-18$19.61$55.282,688,700——
2019-12-17$19.52$55.033,774,100——
2019-12-16$19.69$55.514,175,000——
2019-12-13$19.53$55.054,740,200——
2019-12-12$18.94$53.393,600,200——
2019-12-11$18.90$53.282,814,900——
2019-12-10$18.79$52.974,240,500——
2019-12-09$18.87$53.193,003,600——
2019-12-06$18.93$53.362,239,500——
2019-12-05$18.95$53.423,504,700——
2019-12-04$19.08$53.792,854,400——
2019-12-03$19.00$53.563,737,100——
2019-12-02$19.18$54.074,539,100——
2019-11-29$19.82$55.872,142,100——
2019-11-27$20.12$56.723,110,400——
2019-11-26$20.24$55.663,849,400——
2019-11-25$20.23$55.633,650,800——
2019-11-22$20.02$55.053,000,600——
2019-11-21$19.61$53.921,863,600——
2019-11-20$19.58$53.842,639,300——
2019-11-19$19.83$54.533,109,800——
2019-11-18$19.67$54.092,926,400——
2019-11-15$19.85$54.585,142,700——
2019-11-14$20.51$56.403,318,300——
2019-11-13$21.11$58.052,567,000——
2019-11-12$21.25$58.435,490,400——
2019-11-11$20.54$56.484,366,700——
2019-11-08$20.68$56.863,318,800——
2019-11-07$20.91$57.502,432,800——
2019-11-06$20.85$57.333,100,500——
2019-11-05$20.85$57.332,808,400——
2019-11-04$20.54$56.482,211,600——
2019-11-01$20.47$56.291,939,000——
2019-10-31$20.42$56.151,658,600——
2019-10-30$20.29$55.793,067,100——
2019-10-29$20.33$55.902,178,400——
2019-10-28$20.57$56.561,845,700——
2019-10-25$20.50$56.371,905,000——
2019-10-24$20.65$56.782,594,200——
2019-10-23$20.96$57.632,538,900——
2019-10-22$20.73$57.003,348,100——
2019-10-21$20.55$56.512,841,400——
2019-10-18$20.61$56.672,566,500——
2019-10-17$20.66$56.812,620,300——
2019-10-16$20.58$56.592,361,200——
2019-10-15$20.54$56.484,622,400——
2019-10-14$20.18$55.492,096,800——
2019-10-11$20.22$55.603,203,200——
2019-10-10$20.09$55.243,619,100——
2019-10-09$19.61$53.923,704,400——
2019-10-08$19.62$53.952,721,000——
2019-10-07$19.76$54.342,613,500——
2019-10-04$19.48$53.572,568,700——
2019-10-03$19.27$52.992,831,700——
2019-10-02$19.08$52.474,127,000——
2019-10-01$19.40$53.354,796,900——
2019-09-30$19.91$54.752,584,700——
2019-09-27$19.83$54.532,564,100——
2019-09-26$20.05$55.133,748,400——
2019-09-25$19.84$54.562,505,400——
2019-09-24$19.82$54.503,894,800——
2019-09-23$19.81$54.472,062,500——
2019-09-20$19.85$54.584,265,800——
2019-09-19$19.96$54.893,180,200——
2019-09-18$19.47$53.542,691,000——
2019-09-17$19.68$54.123,429,700——
2019-09-16$19.71$54.202,535,400——
2019-09-13$19.98$54.943,181,600——
2019-09-12$19.83$54.533,406,000——
2019-09-11$19.72$54.233,372,700——
2019-09-10$19.42$53.402,646,300——
2019-09-09$19.23$52.883,221,800——
2019-09-06$19.15$52.662,657,800——
2019-09-05$18.84$51.813,210,600——
2019-09-04$19.11$52.552,991,400——
2019-09-03$19.00$52.253,834,300——
2019-08-30$18.82$51.753,523,300——
2019-08-29$18.92$52.033,374,000——
2019-08-28$18.68$51.373,223,900——
2019-08-27$18.46$50.762,622,100——
2019-08-26$18.39$50.572,138,700——
2019-08-23$18.29$50.292,970,200——
2019-08-22$18.35$50.462,803,800——
2019-08-21$18.21$50.072,438,100——
2019-08-20$17.93$49.302,679,700——
2019-08-19$18.25$50.183,362,500——
2019-08-16$18.34$50.433,419,200——
2019-08-15$17.89$49.192,716,500——
2019-08-14$17.90$49.223,322,900——
2019-08-13$18.12$49.833,400,000——
2019-08-12$17.85$49.082,574,900——
2019-08-09$18.01$49.522,322,600——
2019-08-08$18.20$50.052,942,700——
2019-08-07$17.98$49.443,168,700——
2019-08-06$17.86$49.113,238,000——
2019-08-05$17.89$49.192,843,900——
2019-08-02$18.32$50.384,736,100——
2019-08-01$18.30$50.324,272,900——
2019-07-31$18.12$49.835,455,100——
2019-07-30$18.39$50.573,761,000——
2019-07-29$18.45$50.737,287,500——
2019-07-26$18.25$50.1810,525,700——
2019-07-25$16.38$45.045,383,300——
2019-07-24$16.40$45.103,782,400——
2019-07-23$16.20$44.554,483,700——
2019-07-22$15.94$43.833,401,000——
2019-07-19$16.11$44.303,025,000——
2019-07-18$15.92$43.783,039,200——
2019-07-17$15.68$43.123,174,400——
2019-07-16$15.75$43.314,652,300——
2019-07-15$16.31$44.853,586,500——
2019-07-12$16.49$45.342,266,500——
2019-07-11$16.60$45.652,157,800——
2019-07-10$16.51$45.403,517,500——
2019-07-09$16.55$45.515,744,400——
2019-07-08$16.65$45.783,473,700——
2019-07-05$16.83$46.283,234,300——
2019-07-03$16.50$45.371,918,400——
2019-07-02$16.21$44.572,776,600——
2019-07-01$16.13$44.352,999,400——
2019-06-28$16.33$44.902,657,300——
2019-06-27$16.26$44.712,464,400——
2019-06-26$15.95$43.864,853,300——
2019-06-25$15.69$43.146,292,300——
2019-06-24$16.00$44.002,445,300——
2019-06-21$16.14$44.383,349,200——
2019-06-20$16.31$44.853,429,100——
2019-06-19$16.10$44.272,620,500——
2019-06-18$16.15$44.413,290,100——
2019-06-17$15.92$43.782,363,900——
2019-06-14$16.00$44.003,423,400——
2019-06-13$16.27$44.742,174,500——
2019-06-12$16.29$44.792,170,100——
2019-06-11$16.47$45.293,237,200——
2019-06-10$16.42$45.153,685,300——
2019-06-07$16.44$45.214,317,000——
2019-06-06$16.18$44.493,736,000——
2019-06-05$16.78$44.875,230,900——
2019-06-04$16.89$45.165,599,000——
2019-06-03$16.36$43.742,709,000——
2019-05-31$16.21$43.343,579,500——
2019-05-30$16.38$43.805,675,800——
2019-05-29$16.29$43.556,556,100——
2019-05-28$15.95$42.655,146,100——
2019-05-24$15.99$42.754,183,400——
2019-05-23$15.56$41.603,052,500——
2019-05-22$15.85$42.384,160,700——
2019-05-21$15.97$42.705,194,000——
2019-05-20$16.02$42.836,720,200——
2019-05-17$15.74$42.085,698,000——
2019-05-16$15.87$42.438,469,600——
2019-05-15$16.06$42.9410,979,100——
2019-05-14$16.34$43.6920,011,400——
2019-05-13$16.77$44.8411,133,100——
2019-05-10$18.33$49.013,894,600——
2019-05-09$18.11$48.423,986,200——
2019-05-08$18.16$48.553,681,000——
2019-05-07$18.26$48.823,454,800——
2019-05-06$18.33$49.012,226,000——
2019-05-03$18.46$49.362,709,800——
2019-05-02$18.40$49.203,310,600——
2019-05-01$18.44$49.302,783,700——
2019-04-30$18.52$49.522,475,100——
2019-04-29$18.52$49.522,420,800——
2019-04-26$18.37$49.122,936,900——
2019-04-25$17.96$48.022,426,000——
2019-04-24$17.97$48.053,905,400——
2019-04-23$18.31$48.963,361,800——
2019-04-22$18.41$49.221,968,900——
2019-04-18$18.52$49.522,492,400——
2019-04-17$18.71$50.033,501,100——
2019-04-16$18.59$49.702,780,500——
2019-04-15$18.61$49.763,599,700——
2019-04-12$18.34$49.043,342,700——
2019-04-11$18.08$48.344,566,900——
2019-04-10$18.25$48.803,560,700——
2019-04-09$18.29$48.902,397,500——
2019-04-08$18.35$49.062,847,100——
2019-04-05$18.35$49.064,058,900——
2019-04-04$18.87$50.452,840,900——
2019-04-03$18.88$50.483,666,500——
2019-04-02$18.56$49.623,178,200——
2019-04-01$18.60$49.734,132,500——
2019-03-29$18.18$48.614,047,400——
2019-03-28$18.13$48.473,990,400——
2019-03-27$18.59$49.703,537,000——
2019-03-26$18.88$50.484,653,100——
2019-03-25$18.59$49.706,215,900——
2019-03-22$18.94$50.649,118,800——
2019-03-21$19.11$51.096,842,300——
2019-03-20$19.27$51.525,852,500——
2019-03-19$19.23$51.423,800,300——
2019-03-18$19.09$51.042,958,300——
2019-03-15$19.04$50.916,516,900——
2019-03-14$18.59$49.703,807,100——
2019-03-13$18.42$49.256,048,900——
2019-03-12$18.16$48.553,867,800——
2019-03-11$18.19$48.634,792,100——
2019-03-08$17.83$47.674,983,300——
2019-03-07$17.69$47.304,086,300——
2019-03-06$17.64$47.166,604,000——
2019-03-05$17.51$46.829,537,400——
2019-03-04$17.07$45.6411,262,400——
2019-03-01$17.60$47.065,938,800——
2019-02-28$17.85$47.734,310,600——
2019-02-27$17.83$47.674,699,500——
2019-02-26$17.99$48.105,360,400——
2019-02-25$18.20$48.664,276,100——
2019-02-22$18.45$49.333,426,900——
2019-02-21$18.28$48.883,887,000——
2019-02-20$18.51$49.494,700,100——
2019-02-19$18.44$49.304,839,200——
2019-02-15$18.26$48.825,955,900——
2019-02-14$17.94$47.974,574,700——
2019-02-13$17.93$47.944,095,900——
2019-02-12$17.97$48.054,833,200——
2019-02-11$18.12$48.453,322,200——
2019-02-08$18.04$48.233,847,700——
2019-02-07$18.05$48.264,331,000——
2019-02-06$18.39$49.175,584,800——
2019-02-05$18.25$48.803,373,400——
2019-02-04$18.05$48.264,809,200——
2019-02-01$18.21$48.694,915,000——
2019-01-31$18.24$48.776,403,500——
2019-01-30$17.97$48.055,634,200——
2019-01-29$17.76$47.495,637,500——
2019-01-28$17.86$47.759,254,800——
2019-01-25$17.97$48.0510,691,300——
2019-01-24$18.56$49.628,141,000——
2019-01-23$19.51$52.164,610,000——
2019-01-22$19.18$51.284,847,200——
2019-01-18$19.30$51.605,476,900——
2019-01-17$19.19$51.314,374,600——
2019-01-16$19.11$51.094,211,700——
2019-01-15$19.04$50.914,845,100——
2019-01-14$19.28$51.556,084,800——
2019-01-11$19.70$52.676,235,600——
2019-01-10$19.58$52.354,408,000——
2019-01-09$19.51$52.165,354,200——
2019-01-08$19.72$52.735,845,000——
2019-01-07$20.18$53.965,996,100——
2019-01-04$20.03$53.555,868,300——
2019-01-03$19.64$52.515,659,100——
2019-01-02$19.72$52.735,106,800——