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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.48$49.284,218,300——
2020-12-30$16.65$49.792,376,700——
2020-12-29$16.64$49.762,686,300——
2020-12-28$16.75$50.092,217,100——
2020-12-24$16.71$49.971,064,000——
2020-12-23$16.64$49.762,639,700——
2020-12-22$16.26$48.623,123,600——
2020-12-21$16.40$49.046,533,800——
2020-12-18$17.15$51.286,170,300——
2020-12-17$17.12$51.195,309,000——
2020-12-16$17.61$51.074,251,000——
2020-12-15$17.56$50.924,915,500——
2020-12-14$17.34$50.285,138,800——
2020-12-11$17.21$49.915,172,300——
2020-12-10$17.80$51.622,891,100——
2020-12-09$17.87$51.824,958,400——
2020-12-08$17.52$50.813,441,400——
2020-12-07$17.81$51.653,441,200——
2020-12-04$17.55$50.894,573,300——
2020-12-03$17.12$49.653,966,700——
2020-12-02$17.03$49.395,048,600——
2020-12-01$16.84$48.833,521,200——
2020-11-30$16.58$48.082,770,800——
2020-11-27$16.85$48.862,006,100——
2020-11-25$16.76$48.602,493,400——
2020-11-24$16.86$48.892,364,600——
2020-11-23$16.39$47.532,553,000——
2020-11-20$16.47$47.762,923,200——
2020-11-19$16.34$47.382,742,300——
2020-11-18$16.32$47.333,092,000——
2020-11-17$16.35$47.414,081,400——
2020-11-16$16.74$48.547,999,300——
2020-11-13$16.12$46.754,098,300——
2020-11-12$15.49$44.923,666,800——
2020-11-11$15.69$45.504,993,600——
2020-11-10$15.59$45.217,813,800——
2020-11-09$14.89$43.185,591,100——
2020-11-06$13.97$40.512,573,500——
2020-11-05$14.11$40.923,304,900——
2020-11-04$13.90$40.313,659,900——
2020-11-03$13.92$40.373,446,500——
2020-11-02$13.81$40.054,291,000——
2020-10-30$13.51$39.183,372,600——
2020-10-29$13.55$39.295,912,500——
2020-10-28$13.43$38.956,758,900——
2020-10-27$13.98$40.544,558,500——
2020-10-26$14.52$42.114,442,400——
2020-10-23$14.84$43.036,918,900——
2020-10-22$14.55$42.196,935,700——
2020-10-21$14.33$41.568,730,300——
2020-10-20$14.46$41.933,056,400——
2020-10-19$14.21$41.214,436,400——
2020-10-16$14.28$41.414,334,700——
2020-10-15$14.32$41.533,918,700——
2020-10-14$14.37$41.671,908,300——
2020-10-13$14.60$42.342,635,600——
2020-10-12$14.77$42.832,212,900——
2020-10-09$14.63$42.432,258,200——
2020-10-08$14.57$42.253,034,800——
2020-10-07$14.22$41.242,174,200——
2020-10-06$14.23$41.274,309,500——
2020-10-05$14.19$41.156,282,400——
2020-10-02$13.46$39.032,979,000——
2020-10-01$13.25$38.423,591,000——
2020-09-30$13.42$38.923,833,200——
2020-09-29$13.37$38.774,628,700——
2020-09-28$13.48$39.094,279,000——
2020-09-25$13.36$38.745,706,700——
2020-09-24$13.46$39.035,688,600——
2020-09-23$13.32$38.635,367,500——
2020-09-22$13.42$38.923,166,800——
2020-09-21$13.45$39.004,336,600——
2020-09-18$14.03$40.696,925,000——
2020-09-17$14.04$40.713,197,500——
2020-09-16$14.20$41.183,027,600——
2020-09-15$14.06$40.774,765,900——
2020-09-14$14.16$41.062,734,100——
2020-09-11$14.12$40.952,985,600——
2020-09-10$13.97$40.513,227,300——
2020-09-09$14.38$41.703,806,600——
2020-09-08$14.08$40.835,391,500——
2020-09-04$14.18$41.124,336,200——
2020-09-03$14.39$41.735,472,400——
2020-09-02$14.60$42.343,733,500——
2020-09-01$14.49$42.024,536,800——
2020-08-31$14.77$42.832,267,100——
2020-08-28$14.94$43.322,136,100——
2020-08-27$15.07$43.702,340,300——
2020-08-26$15.23$44.172,742,600——
2020-08-25$15.19$44.052,614,400——
2020-08-24$15.39$44.632,626,200——
2020-08-21$14.99$43.473,062,700——
2020-08-20$15.27$44.282,334,900——
2020-08-19$15.56$45.122,038,600——
2020-08-18$15.58$45.182,923,600——
2020-08-17$15.46$44.832,922,000——
2020-08-14$15.59$45.212,365,500——
2020-08-13$15.85$45.963,538,600——
2020-08-12$15.75$45.673,709,700——
2020-08-11$15.50$44.955,922,400——
2020-08-10$15.50$44.955,670,200——
2020-08-07$15.41$44.694,556,800——
2020-08-06$15.42$44.722,316,600——
2020-08-05$15.39$44.632,251,900——
2020-08-04$15.54$45.063,300,600——
2020-08-03$15.33$44.462,447,200——
2020-07-31$15.20$44.085,668,900——
2020-07-30$15.66$45.417,295,300——
2020-07-29$16.10$46.695,717,300——
2020-07-28$15.83$45.917,461,400——
2020-07-27$15.62$45.302,773,100——
2020-07-24$15.61$45.274,773,300——
2020-07-23$16.34$47.382,036,100——
2020-07-22$16.59$48.112,256,600——
2020-07-21$16.56$48.024,091,800——
2020-07-20$16.31$47.302,537,300——
2020-07-17$16.28$47.214,763,800——
2020-07-16$15.96$46.282,722,600——
2020-07-15$16.09$46.662,973,700——
2020-07-14$15.92$46.172,789,100——
2020-07-13$15.46$44.832,047,900——
2020-07-10$15.67$45.441,678,600——
2020-07-09$15.49$44.922,171,600——
2020-07-08$15.83$45.911,558,500——
2020-07-07$15.86$45.991,553,800——
2020-07-06$16.28$47.212,309,300——
2020-07-02$16.06$46.572,101,700——
2020-07-01$16.00$46.402,612,200——
2020-06-30$15.94$46.223,002,300——
2020-06-29$15.74$45.641,415,200——
2020-06-26$15.41$44.692,978,000——
2020-06-25$15.89$46.081,953,900——
2020-06-24$15.63$45.332,258,600——
2020-06-23$16.01$46.432,851,400——
2020-06-22$15.88$46.052,221,000——
2020-06-19$15.65$45.382,592,500——
2020-06-18$15.85$45.963,259,000——
2020-06-17$16.14$46.801,930,400——
2020-06-16$16.29$47.242,454,800——
2020-06-15$15.94$46.223,157,700——
2020-06-12$15.96$46.283,401,100——
2020-06-11$15.61$45.275,448,500——
2020-06-10$17.45$49.195,843,900——
2020-06-09$17.75$50.043,781,400——
2020-06-08$18.16$51.193,148,500——
2020-06-05$17.56$49.503,892,400——
2020-06-04$17.26$48.662,562,900——
2020-06-03$17.14$48.323,504,600——
2020-06-02$16.98$47.872,966,400——
2020-06-01$16.88$47.582,392,800——
2020-05-29$16.51$46.543,370,900——
2020-05-28$16.50$46.513,640,500——
2020-05-27$16.20$45.674,198,500——
2020-05-26$15.94$44.933,346,400——
2020-05-22$15.91$44.852,461,900——
2020-05-21$15.73$44.342,699,400——
2020-05-20$15.61$44.005,015,100——
2020-05-19$15.46$43.588,311,600——
2020-05-18$15.71$44.296,546,000——
2020-05-15$14.73$41.523,281,600——
2020-05-14$14.66$41.334,896,800——
2020-05-13$14.87$41.927,657,900——
2020-05-12$14.93$42.095,871,700——
2020-05-11$14.02$39.524,622,900——
2020-05-08$14.12$39.802,052,500——
2020-05-07$13.89$39.162,883,500——
2020-05-06$13.78$38.852,885,600——
2020-05-05$13.92$39.242,422,800——
2020-05-04$13.82$38.963,536,400——
2020-05-01$13.61$38.378,824,900——
2020-04-30$14.14$39.867,580,300——
2020-04-29$14.86$41.895,461,200——
2020-04-28$13.93$39.272,500,100——
2020-04-27$13.84$39.013,192,000——
2020-04-24$13.64$38.454,307,900——
2020-04-23$13.21$37.243,823,500——
2020-04-22$13.26$37.383,141,400——
2020-04-21$13.06$36.823,475,400——
2020-04-20$13.68$38.562,713,600——
2020-04-17$13.78$38.855,142,700——
2020-04-16$13.39$37.753,606,600——
2020-04-15$13.54$38.172,720,400——
2020-04-14$14.16$39.923,062,300——
2020-04-13$14.17$39.941,992,700——
2020-04-09$14.22$40.094,325,500——
2020-04-08$13.85$39.044,027,100——
2020-04-07$14.12$39.803,168,500——
2020-04-06$14.31$40.342,924,200——
2020-04-03$13.54$38.173,035,000——
2020-04-02$13.61$38.374,748,800——
2020-04-01$13.36$37.663,958,900——
2020-03-31$13.77$38.825,619,800——
2020-03-30$14.14$39.863,840,000——
2020-03-27$14.32$40.373,712,000——
2020-03-26$14.79$41.697,670,300——
2020-03-25$13.64$38.454,920,100——
2020-03-24$13.02$36.704,741,900——
2020-03-23$12.54$35.359,663,300——
2020-03-20$12.68$35.748,081,400——
2020-03-19$13.65$38.489,365,300——
2020-03-18$12.60$35.528,357,300——
2020-03-17$13.08$36.876,074,400——
2020-03-16$11.59$32.676,378,000——
2020-03-13$13.70$38.626,007,200——
2020-03-12$13.40$37.777,672,300——
2020-03-11$14.97$42.205,542,800——
2020-03-10$16.14$45.508,574,700——
2020-03-09$15.91$44.855,375,600——
2020-03-06$17.76$50.072,843,100——
2020-03-05$18.05$50.884,682,500——
2020-03-04$18.22$51.364,978,800——
2020-03-03$16.88$47.585,366,200——
2020-03-02$17.36$48.947,753,100——
2020-02-28$17.50$49.338,288,300——
2020-02-27$17.99$50.714,687,700——
2020-02-26$18.63$52.522,705,800——
2020-02-25$18.82$53.052,516,800——
2020-02-24$19.30$54.412,947,600——
2020-02-21$20.06$56.551,925,400——
2020-02-20$20.00$56.382,714,700——
2020-02-19$20.04$56.493,322,200——
2020-02-18$20.20$56.948,361,700——
2020-02-14$19.46$54.861,541,900——
2020-02-13$19.67$55.452,062,500——
2020-02-12$19.73$55.622,308,700——
2020-02-11$19.38$54.632,110,700——
2020-02-10$19.33$54.492,101,600——
2020-02-07$19.69$55.514,180,500——
2020-02-06$19.56$55.143,761,600——
2020-02-05$18.94$53.395,586,600——
2020-02-04$19.64$55.362,927,600——
2020-02-03$19.58$55.201,772,600——
2020-01-31$19.61$55.281,654,600——
2020-01-30$19.76$55.703,235,400——
2020-01-29$20.15$56.802,067,500——
2020-01-28$20.33$57.312,004,500——
2020-01-27$20.07$56.582,921,700——
2020-01-24$20.40$57.514,358,500——
2020-01-23$20.29$57.202,429,400——
2020-01-22$19.94$56.212,750,800——
2020-01-21$20.16$56.832,303,500——
2020-01-17$20.09$56.632,420,000——
2020-01-16$20.30$57.233,229,500——
2020-01-15$20.43$57.592,214,700——
2020-01-14$20.37$57.424,800,900——
2020-01-13$19.70$55.532,324,000——
2020-01-10$19.69$55.512,460,800——
2020-01-09$19.88$56.043,800,100——
2020-01-08$19.30$54.411,546,900——
2020-01-07$19.21$54.152,543,400——
2020-01-06$19.34$54.521,809,400——
2020-01-03$19.29$54.381,453,100——
2020-01-02$19.43$54.771,734,600——