Shares Magazine
72.20p+1.48 (+2.10%)22 Apr 2025, 17:04
Vodafone Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 69.88p | 70.84p | 69.08p | 70.48p | 53,100,070 |
| Apr 16, 2025 | 69.18p | 70.84p | 69.10p | 70.30p | 66,193,780 |
| Apr 15, 2025 | 68.14p | 69.34p | 68.02p | 69.26p | 43,687,318 |
| Apr 14, 2025 | 66.98p | 68.66p | 66.66p | 68.42p | 82,067,084 |
| Apr 11, 2025 | 65.54p | 66.68p | 65.04p | 66.18p | 67,871,119 |
| Apr 10, 2025 | 66.68p | 67.34p | 63.35p | 65.36p | 147,973,478 |
| Apr 9, 2025 | 64.20p | 64.56p | 62.40p | 63.92p | 121,149,324 |
| Apr 8, 2025 | 65.24p | 65.94p | 64.44p | 65.48p | 107,776,075 |
| Apr 7, 2025 | 64.30p | 67.02p | 62.58p | 65.22p | 373,414,321 |
| Apr 4, 2025 | 71.50p | 71.72p | 66.78p | 66.78p | 149,626,535 |
| Apr 3, 2025 | 70.28p | 72.06p | 70.04p | 71.44p | 355,701,297 |
| Apr 2, 2025 | 71.48p | 72.16p | 70.28p | 70.38p | 58,696,418 |
| Apr 1, 2025 | 72.98p | 73.36p | 72.14p | 72.20p | 55,971,444 |
| Mar 31, 2025 | 72.98p | 73.20p | 72.28p | 72.90p | 92,064,180 |
| Mar 28, 2025 | 72.22p | 73.90p | 72.15p | 73.24p | 86,268,732 |
| Mar 27, 2025 | 72.20p | 72.60p | 72.02p | 72.24p | 34,979,218 |
| Mar 26, 2025 | 72.34p | 72.68p | 71.68p | 72.50p | 43,623,067 |
| Mar 25, 2025 | 72.08p | 73.02p | 71.96p | 72.14p | 112,659,634 |
| Mar 24, 2025 | 74.30p | 74.86p | 71.44p | 72.00p | 63,351,490 |
| Mar 21, 2025 | 74.26p | 75.80p | 74.22p | 75.34p | 189,388,710 |
| Mar 20, 2025 | 74.90p | 75.26p | 74.20p | 74.44p | 55,066,960 |
| Mar 19, 2025 | 75.08p | 75.66p | 74.44p | 74.78p | 53,281,737 |
| Mar 18, 2025 | 75.08p | 75.84p | 74.52p | 75.50p | 87,764,298 |
| Mar 17, 2025 | 73.60p | 75.02p | 73.58p | 74.86p | 131,776,691 |
| Mar 14, 2025 | 73.08p | 75.00p | 72.12p | 73.64p | 78,317,317 |
| Mar 13, 2025 | 70.18p | 73.48p | 70.14p | 73.28p | 86,534,150 |
| Mar 12, 2025 | 71.10p | 71.36p | 69.75p | 70.06p | 86,728,528 |
| Mar 11, 2025 | 73.24p | 73.88p | 71.10p | 71.10p | 110,837,399 |
| Mar 10, 2025 | 72.54p | 74.22p | 71.94p | 73.90p | 189,589,571 |
| Mar 7, 2025 | 70.00p | 72.50p | 69.68p | 72.50p | 96,971,178 |
| Mar 6, 2025 | 70.08p | 70.98p | 69.60p | 69.60p | 61,116,702 |
| Mar 5, 2025 | 69.56p | 69.93p | 68.56p | 69.54p | 106,637,831 |
| Mar 4, 2025 | 70.10p | 70.52p | 69.82p | 69.82p | 84,892,538 |
| Mar 3, 2025 | 70.06p | 71.16p | 69.32p | 70.68p | 83,582,137 |
| Feb 28, 2025 | 69.16p | 70.20p | 69.06p | 70.18p | 241,836,763 |
| Feb 27, 2025 | 68.52p | 69.58p | 68.46p | 69.34p | 150,467,337 |
| Feb 26, 2025 | 68.94p | 69.40p | 68.26p | 69.02p | 62,809,510 |
| Feb 25, 2025 | 68.18p | 69.24p | 67.81p | 69.24p | 65,073,273 |
| Feb 24, 2025 | 66.68p | 68.62p | 66.48p | 68.40p | 99,477,198 |
| Feb 21, 2025 | 65.18p | 66.24p | 65.10p | 66.20p | 75,060,600 |
| Feb 20, 2025 | 65.60p | 65.90p | 65.06p | 65.10p | 76,415,299 |
| Feb 19, 2025 | 65.76p | 66.14p | 65.42p | 65.64p | 84,186,604 |
| Feb 18, 2025 | 65.30p | 66.46p | 65.00p | 66.38p | 55,798,571 |
| Feb 17, 2025 | 66.38p | 66.46p | 65.30p | 65.42p | 77,153,839 |
| Feb 14, 2025 | 67.18p | 67.28p | 65.88p | 66.52p | 119,638,401 |
| Feb 13, 2025 | 69.18p | 69.52p | 67.06p | 67.30p | 100,577,347 |
| Feb 12, 2025 | 68.34p | 69.72p | 68.18p | 69.12p | 104,562,178 |
| Feb 11, 2025 | 69.26p | 69.34p | 67.78p | 68.22p | 134,544,445 |
| Feb 10, 2025 | 69.02p | 70.34p | 68.86p | 69.44p | 77,714,488 |
| Feb 7, 2025 | 67.80p | 69.44p | 67.80p | 68.94p | 96,890,983 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |