Shares Magazine
78.78p-0.90 (-1.13%)02 Jul 2025, 19:07
Vodafone Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 79.68p | 80.14p | 78.42p | 78.78p | 67,421,709 |
| Jul 1, 2025 | 78.42p | 79.92p | 78.23p | 79.68p | 80,456,994 |
| Jun 30, 2025 | 77.46p | 78.18p | 77.08p | 77.78p | 98,235,467 |
| Jun 27, 2025 | 78.04p | 78.12p | 77.20p | 77.54p | 120,238,024 |
| Jun 26, 2025 | 76.62p | 78.04p | 76.58p | 77.64p | 100,327,300 |
| Jun 25, 2025 | 76.88p | 77.15p | 75.96p | 76.44p | 58,903,700 |
| Jun 24, 2025 | 75.92p | 76.78p | 75.54p | 76.60p | 73,959,072 |
| Jun 23, 2025 | 76.14p | 76.31p | 75.26p | 75.78p | 66,120,988 |
| Jun 20, 2025 | 76.12p | 77.74p | 75.84p | 76.58p | 279,977,555 |
| Jun 19, 2025 | 74.94p | 76.40p | 74.94p | 76.00p | 129,213,421 |
| Jun 18, 2025 | 75.00p | 75.54p | 74.32p | 75.24p | 97,032,901 |
| Jun 17, 2025 | 75.48p | 75.48p | 74.62p | 74.94p | 79,473,822 |
| Jun 16, 2025 | 73.76p | 76.02p | 73.72p | 75.64p | 123,217,901 |
| Jun 13, 2025 | 73.00p | 73.86p | 72.78p | 73.70p | 92,163,197 |
| Jun 12, 2025 | 72.20p | 73.80p | 72.20p | 73.40p | 106,282,014 |
| Jun 11, 2025 | 72.48p | 73.52p | 72.36p | 72.36p | 71,799,629 |
| Jun 10, 2025 | 73.40p | 73.98p | 72.64p | 72.82p | 83,682,534 |
| Jun 9, 2025 | 73.26p | 73.50p | 72.76p | 73.10p | 58,107,834 |
| Jun 6, 2025 | 73.72p | 74.50p | 73.26p | 73.48p | 224,259,137 |
| Jun 5, 2025 | 73.88p | 73.88p | 71.90p | 73.50p | 107,138,657 |
| Jun 4, 2025 | 76.04p | 76.58p | 75.72p | 75.88p | 71,240,284 |
| Jun 3, 2025 | 76.68p | 77.35p | 75.88p | 76.38p | 55,294,558 |
| Jun 2, 2025 | 76.68p | 77.25p | 76.20p | 76.78p | 63,884,582 |
| May 30, 2025 | 76.82p | 77.16p | 76.29p | 76.88p | 276,578,650 |
| May 29, 2025 | 77.02p | 77.40p | 76.06p | 76.86p | 64,918,484 |
| May 28, 2025 | 77.90p | 78.76p | 76.76p | 77.06p | 192,910,846 |
| May 27, 2025 | 77.36p | 77.74p | 76.16p | 77.50p | 172,367,140 |
| May 23, 2025 | 78.76p | 79.12p | 76.24p | 77.10p | 88,219,330 |
| May 22, 2025 | 77.72p | 78.92p | 77.18p | 78.92p | 70,549,976 |
| May 21, 2025 | 77.76p | 78.44p | 75.96p | 78.30p | 111,441,020 |
| May 20, 2025 | 71.94p | 77.72p | 71.34p | 77.72p | 162,009,143 |
| May 19, 2025 | 71.24p | 72.64p | 70.90p | 72.46p | 108,176,262 |
| May 16, 2025 | 70.08p | 71.18p | 70.00p | 71.18p | 77,020,150 |
| May 15, 2025 | 68.44p | 70.40p | 68.40p | 70.10p | 170,963,879 |
| May 14, 2025 | 68.30p | 69.38p | 67.80p | 68.34p | 75,305,182 |
| May 13, 2025 | 69.16p | 69.84p | 68.54p | 68.84p | 52,813,508 |
| May 12, 2025 | 70.30p | 71.08p | 69.12p | 69.12p | 76,953,059 |
| May 9, 2025 | 70.16p | 70.64p | 69.50p | 70.36p | 46,093,853 |
| May 8, 2025 | 70.52p | 71.14p | 69.22p | 70.30p | 74,637,972 |
| May 7, 2025 | 72.64p | 72.82p | 71.04p | 71.58p | 154,997,219 |
| May 6, 2025 | 72.36p | 73.54p | 72.16p | 72.98p | 48,172,810 |
| May 2, 2025 | 74.00p | 74.24p | 72.88p | 72.96p | 40,475,877 |
| May 1, 2025 | 73.60p | 74.00p | 72.80p | 73.76p | 26,877,916 |
| Apr 30, 2025 | 72.16p | 73.40p | 71.76p | 73.26p | 78,779,592 |
| Apr 29, 2025 | 71.96p | 72.42p | 71.30p | 71.90p | 39,046,932 |
| Apr 28, 2025 | 70.66p | 71.60p | 70.44p | 71.44p | 46,557,637 |
| Apr 25, 2025 | 69.80p | 70.86p | 69.42p | 70.34p | 47,598,653 |
| Apr 24, 2025 | 70.02p | 70.70p | 69.40p | 70.10p | 91,747,135 |
| Apr 23, 2025 | 71.50p | 71.78p | 69.98p | 70.24p | 91,634,835 |
| Apr 22, 2025 | 70.14p | 72.52p | 70.03p | 72.20p | 88,228,502 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.