Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
4.640
-0.110 (-2.32%)
Oct 27, 2025, 2:35 PM EDT - Market open

Vertical Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.864.874.624.67--1.68%801,086
Oct 24, 20254.854.904.744.754.750.21%1,063,605
Oct 23, 20254.704.774.654.744.741.50%1,092,159
Oct 22, 20254.794.794.524.674.67-3.71%1,973,273
Oct 21, 20254.935.014.734.854.85-1.62%1,399,985
Oct 20, 20254.985.084.824.934.932.28%1,460,173
Oct 17, 20254.905.004.704.824.82-3.60%2,041,511
Oct 16, 20255.365.444.965.005.00-5.48%2,075,809
Oct 15, 20255.685.695.125.295.29-3.99%2,014,942
Oct 14, 20255.355.655.085.515.510.55%1,741,087
Oct 13, 20255.475.605.325.485.483.01%1,375,956
Oct 10, 20255.905.905.295.325.32-9.68%2,425,756
Oct 9, 20255.826.035.585.895.890.34%1,956,046
Oct 8, 20255.855.985.615.875.87-1.34%1,988,795
Oct 7, 20256.276.405.925.955.95-5.41%2,403,617
Oct 6, 20256.216.396.006.296.294.83%2,444,771
Oct 3, 20255.886.185.716.006.003.09%2,894,316
Oct 2, 20255.485.905.385.825.827.98%3,017,332
Oct 1, 20255.205.475.125.395.393.85%1,670,304
Sep 30, 20255.205.295.045.195.19-3.71%1,919,167
Sep 29, 20255.515.585.255.395.39-0.92%1,684,651
Sep 26, 20255.745.755.375.445.44-3.89%1,552,841
Sep 25, 20255.655.785.325.665.66-3.25%2,098,068
Sep 24, 20256.366.365.825.855.85-5.95%1,955,089
Sep 23, 20256.416.476.086.226.22-1.27%2,398,672
Sep 22, 20255.846.305.526.306.309.95%3,215,512
Sep 19, 20255.355.755.315.735.7310.40%3,381,649
Sep 18, 20254.875.384.805.195.199.26%2,476,747
Sep 17, 20254.824.964.654.754.75-2.26%1,507,427
Sep 16, 20255.395.394.524.864.86-9.67%4,054,503
Sep 15, 20255.305.545.255.385.381.32%1,049,660
Sep 12, 20255.125.385.105.315.314.94%1,030,630
Sep 11, 20254.905.214.895.065.064.12%1,189,375
Sep 10, 20255.035.054.734.864.86-1.42%880,062
Sep 9, 20254.594.964.534.934.938.11%1,216,657
Sep 8, 20254.614.614.364.564.56-1.08%801,404
Sep 5, 20254.604.644.364.614.612.22%610,579
Sep 4, 20254.624.674.444.514.51-3.22%750,208
Sep 3, 20254.864.984.604.664.66-3.92%838,704
Sep 2, 20254.815.084.694.854.85-0.21%1,059,908
Aug 29, 20255.125.154.844.864.86-5.26%919,387
Aug 28, 20255.035.175.005.135.133.43%689,932
Aug 27, 20255.035.094.904.964.96-1.20%750,539
Aug 26, 20255.185.335.015.025.02-2.33%615,786
Aug 25, 20255.115.314.975.145.14-0.96%928,822
Aug 22, 20254.775.234.725.195.1911.37%1,466,550
Aug 21, 20254.554.694.504.664.661.08%518,499
Aug 20, 20254.704.784.454.614.61-3.56%1,121,741
Aug 19, 20255.105.104.764.784.78-5.35%926,377
Aug 18, 20255.075.124.955.055.05-889,481