74.02p+0.42 (+0.57%)23 Aug 2024, 16:48
Vodafone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 73.80p | 74.12p | 73.50p | 74.02p | 44,923,195 |
Aug 22, 2024 | 73.50p | 74.00p | 73.46p | 73.60p | 34,236,718 |
Aug 21, 2024 | 73.60p | 74.06p | 73.18p | 73.60p | 64,374,038 |
Aug 20, 2024 | 75.32p | 75.38p | 73.53p | 73.88p | 59,174,158 |
Aug 19, 2024 | 74.62p | 75.50p | 74.52p | 75.50p | 89,827,480 |
Aug 16, 2024 | 74.28p | 74.72p | 73.72p | 74.72p | 37,765,326 |
Aug 15, 2024 | 74.72p | 75.74p | 74.37p | 74.50p | 61,481,651 |
Aug 14, 2024 | 73.42p | 74.60p | 73.42p | 74.54p | 44,587,753 |
Aug 13, 2024 | 74.26p | 74.48p | 73.02p | 73.74p | 51,983,761 |
Aug 12, 2024 | 74.14p | 74.82p | 73.02p | 74.44p | 72,546,895 |
Aug 9, 2024 | 73.70p | 74.32p | 73.34p | 73.80p | 69,985,571 |
Aug 8, 2024 | 73.02p | 73.70p | 63.06p | 73.64p | 54,531,772 |
Aug 7, 2024 | 70.78p | 73.46p | 70.68p | 73.20p | 80,241,949 |
Aug 6, 2024 | 69.78p | 70.74p | 63.06p | 70.44p | 84,375,027 |
Aug 5, 2024 | 70.36p | 71.76p | 68.08p | 69.40p | 137,638,315 |
Aug 2, 2024 | 71.64p | 72.48p | 71.40p | 72.26p | 53,063,972 |
Aug 1, 2024 | 72.84p | 73.26p | 71.95p | 72.12p | 41,617,888 |
Jul 31, 2024 | 73.52p | 74.36p | 72.30p | 72.44p | 52,084,419 |
Jul 30, 2024 | 73.36p | 73.40p | 72.76p | 73.14p | 47,946,153 |
Jul 29, 2024 | 74.16p | 74.78p | 73.22p | 73.22p | 49,015,474 |
Jul 26, 2024 | 72.08p | 73.32p | 71.90p | 73.22p | 67,952,538 |
Jul 25, 2024 | 69.50p | 72.34p | 68.58p | 72.14p | 153,582,039 |
Jul 24, 2024 | 70.04p | 70.62p | 69.80p | 70.44p | 46,478,217 |
Jul 23, 2024 | 70.20p | 70.88p | 69.84p | 70.58p | 76,679,000 |
Jul 22, 2024 | 71.00p | 71.08p | 70.04p | 70.42p | 30,217,586 |
Jul 19, 2024 | 70.40p | 71.08p | 69.93p | 70.50p | 33,191,240 |
Jul 18, 2024 | 70.90p | 71.38p | 70.20p | 70.88p | 37,516,815 |
Jul 17, 2024 | 69.72p | 70.80p | 69.10p | 70.64p | 209,583,045 |
Jul 16, 2024 | 69.58p | 70.12p | 69.16p | 69.38p | 67,131,135 |
Jul 15, 2024 | 70.38p | 70.96p | 69.52p | 69.70p | 66,768,675 |
Jul 12, 2024 | 71.74p | 72.18p | 70.52p | 70.52p | 42,445,604 |
Jul 11, 2024 | 72.36p | 72.88p | 70.49p | 71.22p | 47,102,749 |
Jul 10, 2024 | 71.16p | 72.90p | 70.56p | 72.44p | 95,958,747 |
Jul 9, 2024 | 70.82p | 71.14p | 69.78p | 71.00p | 65,847,854 |
Jul 8, 2024 | 70.14p | 71.10p | 69.56p | 70.42p | 55,631,588 |
Jul 5, 2024 | 70.08p | 70.85p | 69.56p | 70.32p | 39,779,841 |
Jul 4, 2024 | 69.50p | 70.04p | 68.74p | 69.98p | 36,817,580 |
Jul 3, 2024 | 69.34p | 69.74p | 68.70p | 69.16p | 92,237,703 |
Jul 2, 2024 | 70.20p | 70.70p | 68.74p | 68.96p | 63,417,139 |
Jul 1, 2024 | 69.94p | 71.08p | 69.34p | 70.24p | 55,924,542 |
Jun 28, 2024 | 69.54p | 70.36p | 69.52p | 69.76p | 58,666,029 |
Jun 27, 2024 | 70.00p | 70.46p | 69.42p | 69.42p | 88,122,141 |
Jun 26, 2024 | 70.46p | 70.90p | 69.44p | 69.72p | 81,910,537 |
Jun 25, 2024 | 72.58p | 72.90p | 70.60p | 70.66p | 55,528,501 |
Jun 24, 2024 | 71.62p | 72.72p | 71.26p | 72.30p | 55,421,678 |
Jun 21, 2024 | 72.12p | 72.72p | 71.14p | 71.62p | 107,345,940 |
Jun 20, 2024 | 71.66p | 72.32p | 71.20p | 72.28p | 80,709,044 |
Jun 19, 2024 | 71.20p | 72.08p | 71.00p | 71.64p | 74,385,058 |
Jun 18, 2024 | 70.10p | 71.00p | 70.02p | 70.64p | 67,323,052 |
Jun 17, 2024 | 69.20p | 70.18p | 69.18p | 69.78p | 98,602,229 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.