Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
5.19
+0.53 (11.37%)
At close: Aug 22, 2025, 4:00 PM
5.22
+0.03 (0.58%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.77 | 5.23 | 4.72 | 5.19 | 5.19 | 11.37% | 1,452,725 |
| Aug 21, 2025 | 4.55 | 4.69 | 4.50 | 4.66 | 4.66 | 1.08% | 518,499 |
| Aug 20, 2025 | 4.70 | 4.78 | 4.45 | 4.61 | 4.61 | -3.56% | 1,121,741 |
| Aug 19, 2025 | 5.10 | 5.10 | 4.76 | 4.78 | 4.78 | -5.35% | 926,377 |
| Aug 18, 2025 | 5.07 | 5.12 | 4.95 | 5.05 | 5.05 | - | 889,481 |
| Aug 15, 2025 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -3.81% | 661,470 |
| Aug 14, 2025 | 5.30 | 5.39 | 5.10 | 5.25 | 5.25 | -3.67% | 729,834 |
| Aug 13, 2025 | 5.51 | 5.57 | 5.22 | 5.45 | 5.45 | 0.74% | 929,021 |
| Aug 12, 2025 | 5.20 | 5.42 | 5.10 | 5.41 | 5.41 | 4.04% | 900,672 |
| Aug 11, 2025 | 5.29 | 5.46 | 5.14 | 5.20 | 5.20 | -2.44% | 893,707 |
| Aug 8, 2025 | 5.31 | 5.41 | 5.16 | 5.33 | 5.33 | 0.76% | 1,209,183 |
| Aug 7, 2025 | 5.48 | 5.64 | 5.21 | 5.29 | 5.29 | -2.94% | 1,078,281 |
| Aug 6, 2025 | 6.13 | 6.14 | 5.44 | 5.45 | 5.45 | -11.38% | 1,957,011 |
| Aug 5, 2025 | 6.16 | 6.27 | 5.81 | 6.15 | 6.15 | -0.16% | 1,220,890 |
| Aug 4, 2025 | 5.96 | 6.21 | 5.85 | 6.16 | 6.16 | 5.84% | 1,399,399 |
| Aug 1, 2025 | 5.96 | 6.02 | 5.67 | 5.82 | 5.82 | -4.90% | 1,574,735 |
| Jul 31, 2025 | 6.34 | 6.35 | 6.05 | 6.12 | 6.12 | -3.47% | 1,157,640 |
| Jul 30, 2025 | 6.61 | 6.63 | 6.21 | 6.34 | 6.34 | -3.35% | 996,622 |
| Jul 29, 2025 | 6.87 | 6.89 | 6.36 | 6.56 | 6.56 | -3.39% | 1,293,025 |
| Jul 28, 2025 | 7.05 | 7.08 | 6.61 | 6.79 | 6.79 | -2.44% | 2,278,743 |
| Jul 25, 2025 | 6.39 | 6.97 | 6.23 | 6.96 | 6.96 | 10.83% | 3,091,687 |
| Jul 24, 2025 | 6.45 | 6.50 | 6.19 | 6.28 | 6.28 | -5.71% | 1,426,987 |
| Jul 23, 2025 | 6.49 | 6.76 | 6.22 | 6.66 | 6.66 | 5.71% | 1,809,679 |
| Jul 22, 2025 | 6.53 | 6.55 | 5.94 | 6.30 | 6.30 | -7.35% | 2,875,635 |
| Jul 21, 2025 | 7.20 | 7.22 | 6.72 | 6.80 | 6.80 | -2.44% | 3,735,446 |
| Jul 18, 2025 | 6.50 | 7.00 | 6.11 | 6.97 | 6.97 | 8.06% | 5,532,826 |
| Jul 17, 2025 | 6.10 | 6.76 | 6.05 | 6.45 | 6.45 | 13.36% | 5,931,327 |
| Jul 16, 2025 | 4.97 | 5.70 | 4.97 | 5.69 | 5.69 | 14.49% | 3,700,748 |
| Jul 15, 2025 | 5.04 | 5.15 | 4.86 | 4.97 | 4.97 | -0.60% | 2,075,130 |
| Jul 14, 2025 | 4.89 | 5.00 | 4.69 | 5.00 | 5.00 | 1.83% | 1,767,137 |
| Jul 11, 2025 | 4.98 | 5.03 | 4.79 | 4.91 | 4.91 | -1.60% | 2,250,145 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.95 | 4.99 | 4.99 | 2.89% | 3,309,415 |
| Jul 9, 2025 | 4.76 | 5.01 | 4.65 | 4.85 | 4.85 | -30.22% | 12,528,389 |
| Jul 8, 2025 | 6.95 | 7.60 | 6.85 | 6.95 | 6.95 | 1.16% | 1,895,486 |
| Jul 7, 2025 | 7.03 | 7.11 | 6.70 | 6.87 | 6.87 | -2.69% | 761,340 |
| Jul 3, 2025 | 6.71 | 7.06 | 6.60 | 7.06 | 7.06 | 6.33% | 569,701 |
| Jul 2, 2025 | 6.42 | 6.86 | 6.33 | 6.64 | 6.64 | 4.08% | 653,849 |
| Jul 1, 2025 | 6.64 | 6.68 | 6.22 | 6.38 | 6.38 | -5.76% | 796,246 |
| Jun 30, 2025 | 6.82 | 6.90 | 6.36 | 6.77 | 6.77 | 0.59% | 929,488 |
| Jun 27, 2025 | 6.27 | 6.94 | 6.06 | 6.73 | 6.73 | 8.55% | 1,508,519 |
| Jun 26, 2025 | 5.23 | 6.20 | 5.18 | 6.20 | 6.20 | 19.69% | 819,986 |
| Jun 25, 2025 | 5.56 | 5.59 | 5.11 | 5.18 | 5.18 | -6.33% | 584,870 |
| Jun 24, 2025 | 5.31 | 5.53 | 5.22 | 5.53 | 5.53 | 5.13% | 500,012 |
| Jun 23, 2025 | 5.28 | 5.38 | 5.05 | 5.26 | 5.26 | 0.77% | 629,471 |
| Jun 20, 2025 | 5.94 | 5.95 | 5.20 | 5.22 | 5.22 | -11.38% | 948,276 |
| Jun 18, 2025 | 5.70 | 6.14 | 5.67 | 5.89 | 5.89 | 4.43% | 725,463 |
| Jun 17, 2025 | 5.92 | 6.12 | 5.64 | 5.64 | 5.64 | -4.73% | 660,393 |
| Jun 16, 2025 | 5.92 | 6.25 | 5.72 | 5.92 | 5.92 | 3.68% | 984,682 |
| Jun 13, 2025 | 5.78 | 5.96 | 5.43 | 5.71 | 5.71 | -3.71% | 892,127 |
| Jun 12, 2025 | 5.96 | 6.16 | 5.73 | 5.93 | 5.93 | -1.33% | 1,019,191 |