OTC:VODPF | 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
2008-01-02 to 2026-08-27
Data captured

Stock Price Chart

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

$0.75$1.07$1.53$2.19$3.12$4.462008-01-022026-08-27

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 volume
2020-12-31$1.64$2.499,100
2020-12-30$1.64$2.49103,900
2020-12-29$1.59$2.4111,500
2020-12-28$1.62$2.461,400
2020-12-24$1.69$2.57200
2020-12-23$1.67$2.541,800
2020-12-22$1.60$2.4350,000
2020-12-21$1.66$2.52700
2020-12-18$1.65$2.518,400
2020-12-17$1.70$2.585,900
2020-12-16$1.74$2.562,800
2020-12-15$1.77$2.60124,000
2020-12-14$1.75$2.5716,000
2020-12-11$1.72$2.5310,000
2020-12-10$1.76$2.597,200
2020-12-09$1.74$2.566,000
2020-12-08$1.75$2.5758,100
2020-12-07$1.80$2.6512,700
2020-12-04$1.73$2.558,500
2020-12-03$1.68$2.479,700
2020-12-02$1.73$2.555,400
2020-12-01$1.75$2.574,600
2020-11-30$1.63$2.4011,800
2020-11-27$1.63$2.400
2020-11-25$1.63$2.4022,200
2020-11-24$1.66$2.44200
2020-11-23$1.66$2.441,000
2020-11-20$1.66$2.441,000
2020-11-19$1.63$2.40100
2020-11-18$1.63$2.404,500
2020-11-17$1.60$2.355,700
2020-11-16$1.66$2.449,600
2020-11-13$1.56$2.301,000
2020-11-12$1.52$2.2417,400
2020-11-11$1.52$2.244,500
2020-11-10$1.55$2.2815,500
2020-11-09$1.48$2.1867,100
2020-11-06$1.35$1.991,500
2020-11-05$1.39$2.05700
2020-11-04$1.38$2.0338,900
2020-11-03$1.33$1.962,600
2020-11-02$1.35$1.990
2020-10-30$1.35$1.992,500
2020-10-29$1.39$2.050
2020-10-28$1.39$2.050
2020-10-27$1.39$2.058,900
2020-10-26$1.43$2.104,900
2020-10-23$1.43$2.100
2020-10-22$1.43$2.10600
2020-10-21$1.40$2.060
2020-10-20$1.40$2.062,100
2020-10-19$1.39$2.0511,400
2020-10-16$1.41$2.07100
2020-10-15$1.41$2.0712,700
2020-10-14$1.46$2.150
2020-10-13$1.46$2.15700
2020-10-12$1.44$2.120
2020-10-09$1.44$2.120
2020-10-08$1.44$2.122,200
2020-10-07$1.42$2.0958,100
2020-10-06$1.46$2.1533,300
2020-10-05$1.29$1.900
2020-10-02$1.29$1.902,400
2020-10-01$1.28$1.8837,200
2020-09-30$1.30$1.9110,000
2020-09-29$1.33$1.96200
2020-09-28$1.30$1.912,000
2020-09-25$1.33$1.96111,100
2020-09-24$1.29$1.9034,900
2020-09-23$1.33$1.9625,900
2020-09-22$1.33$1.96193,500
2020-09-21$1.33$1.963,300
2020-09-18$1.38$2.034,200
2020-09-17$1.39$2.05900
2020-09-16$1.41$2.07300
2020-09-15$1.37$2.027,300
2020-09-14$1.41$2.070
2020-09-11$1.41$2.072,900
2020-09-10$1.41$2.075,400
2020-09-09$1.44$2.1216,000
2020-09-08$1.36$2.004,400
2020-09-04$1.34$1.97169,100
2020-09-03$1.39$2.0512,000
2020-09-02$1.51$2.220
2020-09-01$1.51$2.220
2020-08-31$1.51$2.2212,700
2020-08-28$1.45$2.1344,400
2020-08-27$1.49$2.193,000
2020-08-26$1.48$2.18300
2020-08-25$1.51$2.222,700
2020-08-24$1.49$2.194,100
2020-08-21$1.49$2.19500
2020-08-20$1.50$2.211,100
2020-08-19$1.51$2.22700
2020-08-18$1.51$2.228,800
2020-08-17$1.54$2.271,700
2020-08-14$1.58$2.32200
2020-08-13$1.61$2.371,000
2020-08-12$1.58$2.3214,800
2020-08-11$1.53$2.254,775,700
2020-08-10$1.53$2.2532,200
2020-08-07$1.55$2.2816,600
2020-08-06$1.56$2.309,300
2020-08-05$1.57$2.314,800
2020-08-04$1.56$2.306,200
2020-08-03$1.55$2.282,400
2020-07-31$1.51$2.2216,800
2020-07-30$1.58$2.3265,100
2020-07-29$1.62$2.3858,800
2020-07-28$1.61$2.3710,500
2020-07-27$1.54$2.2737,700
2020-07-24$1.55$2.288,000
2020-07-23$1.66$2.445,600
2020-07-22$1.68$2.4737,500
2020-07-21$1.63$2.4013,300
2020-07-20$1.66$2.44231,200
2020-07-17$1.61$2.3713,800
2020-07-16$1.64$2.411,400
2020-07-15$1.61$2.3728,100
2020-07-14$1.56$2.3024,800
2020-07-13$1.54$2.271,700
2020-07-10$1.59$2.3439,800
2020-07-09$1.52$2.2413,700
2020-07-08$1.60$2.351,100
2020-07-07$1.62$2.38161,100
2020-07-06$1.60$2.3515,300
2020-07-02$1.59$2.3489,100
2020-07-01$1.56$2.306,300
2020-06-30$1.62$2.3821,200
2020-06-29$1.59$2.3411,800
2020-06-26$1.58$2.3226,500
2020-06-25$1.58$2.3211,900
2020-06-24$1.55$2.2859,200
2020-06-23$1.66$2.4412,000
2020-06-22$1.62$2.3811,900
2020-06-19$1.59$2.3460,100
2020-06-18$1.54$2.278,100
2020-06-17$1.65$2.434,800
2020-06-16$1.60$2.3514,500
2020-06-15$1.56$2.3016,800
2020-06-12$1.62$2.3826,900
2020-06-11$1.55$2.28107,600
2020-06-10$1.79$2.5615,400
2020-06-09$1.83$2.61110,100
2020-06-08$1.82$2.6022,400
2020-06-05$1.79$2.5652,600
2020-06-04$1.66$2.3723,500
2020-06-03$1.67$2.3933,800
2020-06-02$1.64$2.3445,600
2020-06-01$1.66$2.3714,100
2020-05-29$1.69$2.4118,300
2020-05-28$1.71$2.4454,000
2020-05-27$1.60$2.290
2020-05-26$1.60$2.29500
2020-05-22$1.64$2.3425,400
2020-05-21$1.56$2.232,400
2020-05-20$1.58$2.26700
2020-05-19$1.58$2.262,700
2020-05-18$1.55$2.2131,300
2020-05-15$1.50$2.1410,500
2020-05-14$1.50$2.141,900
2020-05-13$1.50$2.1435,800
2020-05-12$1.49$2.136,600
2020-05-11$1.40$2.0010,700
2020-05-08$1.41$2.01600
2020-05-07$1.32$1.8929,000
2020-05-06$1.39$1.9915,800
2020-05-05$1.30$1.860
2020-05-04$1.30$1.864,900
2020-05-01$1.40$2.00242,300
2020-04-30$1.36$1.941,200
2020-04-29$1.46$2.092,800
2020-04-28$1.33$1.902,400
2020-04-27$1.41$2.010
2020-04-24$1.41$2.0111,200
2020-04-23$1.40$2.000
2020-04-22$1.40$2.001,000
2020-04-21$1.31$1.87129,000
2020-04-20$1.38$1.978,600
2020-04-17$1.33$1.900
2020-04-16$1.33$1.9063,700
2020-04-15$1.33$1.901,600
2020-04-14$1.34$1.9121,100
2020-04-13$1.31$1.871,600
2020-04-09$1.44$2.0623,600
2020-04-08$1.41$2.0137,300
2020-04-07$1.39$1.997,300
2020-04-06$1.28$1.830
2020-04-03$1.28$1.8398,200
2020-04-02$1.28$1.8326,900
2020-04-01$1.27$1.81178,000
2020-03-31$1.32$1.893,400
2020-03-30$1.38$1.972,600
2020-03-27$1.44$2.0617,800
2020-03-26$1.41$2.0143,100
2020-03-25$1.30$1.864,900
2020-03-24$1.27$1.8139,800
2020-03-23$1.19$1.7056,400
2020-03-20$1.25$1.792,900
2020-03-19$1.26$1.805,500
2020-03-18$1.14$1.6315,200
2020-03-17$1.21$1.73251,200
2020-03-16$1.11$1.5913,300
2020-03-13$1.33$1.9064,000
2020-03-12$1.28$1.8320,500
2020-03-11$1.40$2.009,300
2020-03-10$1.58$2.2618,500
2020-03-09$1.65$2.36700
2020-03-06$1.76$2.518,000
2020-03-05$1.84$2.631,000
2020-03-04$1.80$2.575,400
2020-03-03$1.72$2.4619,300
2020-03-02$1.66$2.374,000
2020-02-28$1.66$2.3717,300
2020-02-27$1.84$2.63500
2020-02-26$1.85$2.644,600
2020-02-25$1.90$2.715,600
2020-02-24$1.94$2.775,900
2020-02-21$2.03$2.900
2020-02-20$2.03$2.9015,000
2020-02-19$2.03$2.901,000
2020-02-18$2.02$2.8929,500
2020-02-14$1.94$2.7755,600
2020-02-13$1.96$2.8013,000
2020-02-12$1.98$2.835,200
2020-02-11$1.90$2.7133,800
2020-02-10$1.90$2.7110,400
2020-02-07$1.95$2.790
2020-02-06$1.95$2.795,000
2020-02-05$1.97$2.81900
2020-02-04$1.98$2.835,600
2020-02-03$1.97$2.811,000
2020-01-31$1.98$2.83600
2020-01-30$1.93$2.762,000
2020-01-29$2.01$2.876,600
2020-01-28$2.00$2.863,500
2020-01-27$2.03$2.900
2020-01-24$2.03$2.90400
2020-01-23$1.98$2.830
2020-01-22$1.98$2.8313,200
2020-01-21$2.01$2.872,500
2020-01-17$1.98$2.830
2020-01-16$1.98$2.831,700
2020-01-15$2.01$2.871,300
2020-01-14$2.00$2.8610,800
2020-01-13$1.95$2.7911,000
2020-01-10$1.94$2.778,300
2020-01-09$1.98$2.83300
2020-01-08$1.97$2.8112,400
2020-01-07$1.89$2.7046,300
2020-01-06$1.93$2.761,100
2020-01-03$1.94$2.7721,400
2020-01-02$1.93$2.767,000