Vodafone Group Public Limited Company VOD
LSE · Birleşik Krallık · İletişim
GBp 122,50-0,20 (-%0,16)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 121,70 | -%0,81 | GBp 122,00 | GBp 122,00 | GBp 120,15 | 6,37M |
| 2026-09-30 | GBp 122,70 | -%0,97 | GBp 124,15 | GBp 125,05 | GBp 122,70 | 42,12M |
| 2026-09-29 | GBp 123,90 | -%1,24 | GBp 124,65 | GBp 125,10 | GBp 122,75 | 78,60M |
| 2026-09-28 | GBp 125,45 | -%0,28 | GBp 126,30 | GBp 127,50 | GBp 125,40 | 22,09M |
| 2026-09-25 | GBp 125,80 | +%0,40 | GBp 124,75 | GBp 127,30 | GBp 124,75 | 52,51M |
| 2026-09-24 | GBp 125,30 | +%0,85 | GBp 124,40 | GBp 126,30 | GBp 124,15 | 85,47M |
| 2026-09-23 | GBp 124,25 | -%0,72 | GBp 125,10 | GBp 125,35 | GBp 122,50 | 35,90M |
| 2026-09-22 | GBp 125,15 | -%2,15 | GBp 128,00 | GBp 128,40 | GBp 125,15 | 97,14M |
| 2026-09-21 | GBp 127,90 | +%1,39 | GBp 126,40 | GBp 127,90 | GBp 125,90 | 109,05M |
| 2026-09-18 | GBp 126,15 | -%4,25 | GBp 130,80 | GBp 130,90 | GBp 124,60 | 118,74M |
| 2026-09-17 | GBp 131,75 | +%0,27 | GBp 131,00 | GBp 132,07 | GBp 130,05 | 91,18M |
| 2026-09-16 | GBp 131,40 | +%0,15 | GBp 130,95 | GBp 131,40 | GBp 128,90 | 61,15M |
| 2026-09-15 | GBp 131,20 | +%0,65 | GBp 129,80 | GBp 131,45 | GBp 128,70 | 41,36M |
| 2026-09-14 | GBp 130,35 | +%1,24 | GBp 128,75 | GBp 130,70 | GBp 128,26 | 43,51M |
| 2026-09-11 | GBp 128,75 | +%0,08 | GBp 128,10 | GBp 129,75 | GBp 127,60 | 38,07M |
| 2026-09-10 | GBp 128,65 | +%1,46 | GBp 127,40 | GBp 129,20 | GBp 125,94 | 38,09M |
| 2026-09-09 | GBp 126,80 | -%1,13 | GBp 128,40 | GBp 129,60 | GBp 126,80 | 89,09M |
| 2026-09-08 | GBp 128,25 | +%2,23 | GBp 125,50 | GBp 128,35 | GBp 124,89 | 63,79M |
| 2026-09-07 | GBp 125,45 | -%0,12 | GBp 124,50 | GBp 125,50 | GBp 124,30 | 15,41M |
| 2026-09-04 | GBp 125,60 | +%2,70 | GBp 125,00 | GBp 127,10 | GBp 123,25 | 59,32M |
| 2026-09-03 | GBp 122,30 | +%2,43 | GBp 120,25 | GBp 124,00 | GBp 119,80 | 80,54M |
| 2026-09-02 | GBp 119,40 | %0,00 | GBp 119,55 | GBp 120,35 | GBp 117,56 | 106,43M |
| 2026-09-01 | GBp 119,40 | +%0,80 | GBp 120,00 | GBp 120,65 | GBp 117,80 | 54,29M |
| 2026-08-28 | GBp 118,45 | +%1,15 | GBp 117,90 | GBp 118,49 | GBp 116,85 | 64,07M |
| 2026-08-27 | GBp 117,10 | -%0,68 | GBp 117,90 | GBp 117,90 | GBp 115,55 | 47,99M |
| 2026-08-26 | GBp 117,90 | -%0,30 | GBp 117,80 | GBp 118,20 | GBp 117,07 | 29,05M |
| 2026-08-25 | GBp 118,25 | +%0,51 | GBp 117,65 | GBp 118,27 | GBp 116,35 | 35,09M |
| 2026-08-24 | GBp 117,65 | +%0,43 | GBp 117,45 | GBp 117,65 | GBp 116,15 | 29,34M |
| 2026-08-21 | GBp 117,15 | -%0,72 | GBp 118,40 | GBp 118,50 | GBp 116,73 | 82,24M |
| 2026-08-20 | GBp 118,00 | -%1,17 | GBp 119,25 | GBp 119,70 | GBp 117,95 | 75,63M |
| 2026-08-19 | GBp 119,40 | -%0,29 | GBp 119,75 | GBp 120,25 | GBp 118,75 | 104,68M |
| 2026-08-18 | GBp 119,75 | +%0,08 | GBp 120,20 | GBp 122,00 | GBp 119,75 | 52,53M |
| 2026-08-17 | GBp 119,65 | -%1,56 | GBp 121,45 | GBp 121,60 | GBp 119,05 | 127,11M |
| 2026-08-14 | GBp 121,55 | +%1,17 | GBp 120,05 | GBp 121,55 | GBp 119,15 | 101,62M |
| 2026-08-13 | GBp 120,15 | +%0,67 | GBp 119,20 | GBp 120,25 | GBp 118,65 | 56,83M |
| 2026-08-12 | GBp 119,35 | +%0,89 | GBp 118,80 | GBp 119,90 | GBp 118,35 | 50,40M |
| 2026-08-11 | GBp 118,30 | +%1,28 | GBp 117,55 | GBp 118,30 | GBp 116,40 | 108,55M |
| 2026-08-10 | GBp 116,80 | -%3,07 | GBp 120,00 | GBp 120,40 | GBp 116,80 | 41,59M |
| 2026-08-07 | GBp 120,50 | +%1,01 | GBp 119,50 | GBp 120,50 | GBp 118,65 | 137,30M |
| 2026-08-06 | GBp 119,30 | +%4,28 | GBp 115,65 | GBp 119,65 | GBp 114,80 | 82,85M |
| 2026-08-05 | GBp 114,40 | -%2,14 | GBp 117,45 | GBp 117,50 | GBp 113,79 | 46,70M |
| 2026-08-04 | GBp 116,90 | -%0,30 | GBp 116,60 | GBp 118,70 | GBp 116,05 | 152,68M |
| 2026-08-03 | GBp 117,25 | -%0,51 | GBp 117,85 | GBp 119,70 | GBp 117,25 | 370,99M |
| 2026-07-31 | GBp 117,85 | -%3,44 | GBp 119,40 | GBp 121,55 | GBp 115,87 | 64,80M |
| 2026-07-29 | GBp 122,05 | -%0,97 | GBp 123,55 | GBp 123,80 | GBp 121,28 | 52,61M |
| 2026-07-28 | GBp 123,25 | +%2,58 | GBp 120,20 | GBp 123,75 | GBp 119,05 | 125,13M |
| 2026-07-27 | GBp 120,15 | +%4,84 | GBp 118,05 | GBp 121,25 | GBp 117,20 | 285,94M |
| 2026-07-24 | GBp 114,60 | -%1,33 | GBp 115,70 | GBp 116,00 | GBp 114,15 | 132,84M |
| 2026-07-23 | GBp 116,15 | -%0,51 | GBp 116,85 | GBp 118,45 | GBp 115,90 | 43,31M |
| 2026-07-22 | GBp 116,75 | +%2,10 | GBp 114,05 | GBp 117,75 | GBp 113,40 | 55,22M |
| 2026-07-21 | GBp 114,35 | -%0,74 | GBp 114,85 | GBp 114,85 | GBp 113,20 | 86,29M |
| 2026-07-20 | GBp 115,20 | -%2,21 | GBp 116,90 | GBp 116,90 | GBp 114,45 | 51,24M |
| 2026-07-17 | GBp 117,80 | +%1,33 | GBp 116,65 | GBp 121,15 | GBp 116,25 | 132,41M |
| 2026-07-16 | GBp 116,25 | +%3,61 | GBp 112,05 | GBp 116,25 | GBp 110,00 | 152,55M |
| 2026-07-15 | GBp 112,20 | -%3,90 | GBp 114,85 | GBp 115,35 | GBp 112,20 | 283,44M |
| 2026-07-14 | GBp 116,75 | +%0,52 | GBp 116,55 | GBp 118,85 | GBp 116,40 | 131,59M |
| 2026-07-13 | GBp 116,15 | +%5,50 | GBp 111,05 | GBp 116,30 | GBp 110,50 | 89,20M |
| 2026-07-10 | GBp 110,10 | +%12,62 | GBp 109,00 | GBp 111,15 | GBp 107,45 | 208,87M |
| 2026-07-09 | GBp 97,76 | -%0,22 | GBp 97,54 | GBp 97,98 | GBp 96,92 | 34,24M |
| 2026-07-08 | GBp 97,98 | -%0,67 | GBp 98,06 | GBp 98,60 | GBp 97,18 | 63,68M |
| 2026-07-07 | GBp 98,64 | +%0,57 | GBp 98,08 | GBp 99,91 | GBp 97,82 | 44,09M |
| 2026-07-06 | GBp 98,08 | -%0,63 | GBp 98,44 | GBp 99,24 | GBp 97,65 | 23,33M |
| 2026-07-03 | GBp 98,70 | +%0,02 | GBp 98,82 | GBp 99,54 | GBp 97,94 | 30,14M |
| 2026-07-02 | GBp 98,68 | +%0,20 | GBp 97,56 | GBp 100,10 | GBp 97,56 | 58,64M |
| 2026-07-01 | GBp 98,48 | -%1,12 | GBp 99,94 | GBp 100,40 | GBp 97,32 | 69,08M |
| 2026-06-30 | GBp 99,60 | -%3,72 | GBp 103,70 | GBp 104,15 | GBp 99,24 | 73,02M |
| 2026-06-29 | GBp 103,45 | -%2,08 | GBp 105,50 | GBp 105,60 | GBp 102,55 | 106,63M |
| 2026-06-26 | GBp 105,65 | +%0,67 | GBp 105,90 | GBp 106,45 | GBp 104,50 | 45,28M |
| 2026-06-25 | GBp 104,95 | -%0,62 | GBp 105,45 | GBp 106,10 | GBp 104,40 | 67,17M |
| 2026-06-24 | GBp 105,60 | -%0,75 | GBp 106,25 | GBp 106,95 | GBp 105,60 | 60,77M |
| 2026-06-23 | GBp 106,40 | -%0,84 | GBp 106,55 | GBp 107,30 | GBp 105,65 | 121,38M |
| 2026-06-22 | GBp 107,30 | +%0,28 | GBp 107,00 | GBp 128,00 | GBp 105,10 | 134,96M |
| 2026-06-19 | GBp 107,00 | -%1,56 | GBp 108,75 | GBp 112,95 | GBp 105,70 | 106,26M |
| 2026-06-18 | GBp 108,70 | -%1,54 | GBp 109,85 | GBp 110,90 | GBp 108,70 | 118,48M |
| 2026-06-17 | GBp 110,40 | -%1,03 | GBp 110,70 | GBp 111,10 | GBp 108,40 | 59,46M |
| 2026-06-16 | GBp 111,55 | -%0,84 | GBp 111,90 | GBp 113,60 | GBp 111,55 | 59,89M |
| 2026-06-15 | GBp 112,50 | -%2,81 | GBp 116,60 | GBp 116,81 | GBp 112,05 | 80,74M |
| 2026-06-12 | GBp 115,75 | +%1,80 | GBp 113,90 | GBp 115,75 | GBp 113,30 | 30,63M |
| 2026-06-11 | GBp 113,70 | +%0,80 | GBp 112,80 | GBp 114,90 | GBp 112,60 | 84,84M |
| 2026-06-10 | GBp 112,80 | +%2,69 | GBp 109,60 | GBp 112,80 | GBp 109,00 | 60,91M |
| 2026-06-09 | GBp 109,85 | -%1,79 | GBp 111,70 | GBp 112,95 | GBp 109,85 | 59,66M |
| 2026-06-08 | GBp 111,85 | +%1,31 | GBp 110,45 | GBp 112,05 | GBp 110,00 | 37,72M |
| 2026-06-05 | GBp 110,40 | -%0,14 | GBp 110,55 | GBp 111,60 | GBp 110,15 | 148,86M |
| 2026-06-04 | GBp 110,55 | -%2,43 | GBp 110,85 | GBp 112,00 | GBp 109,97 | 39,53M |
| 2026-06-03 | GBp 113,30 | +%1,12 | GBp 112,30 | GBp 113,65 | GBp 111,55 | 51,24M |
| 2026-06-02 | GBp 112,05 | +%0,45 | GBp 111,75 | GBp 112,90 | GBp 111,55 | 41,40M |
| 2026-06-01 | GBp 111,55 | +%0,13 | GBp 111,15 | GBp 125,85 | GBp 110,00 | 52,03M |
| 2026-05-29 | GBp 111,40 | %0,00 | GBp 111,35 | GBp 112,05 | GBp 110,50 | 130,99M |
| 2026-05-28 | GBp 111,40 | +%0,22 | GBp 111,00 | GBp 112,85 | GBp 110,80 | 111,39M |
| 2026-05-27 | GBp 111,15 | +%0,95 | GBp 110,35 | GBp 111,15 | GBp 109,05 | 145,39M |