Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
2.210
+0.140 (6.76%)
At close: Jun 11, 2026, 4:00 PM EDT
2.208
-0.002 (-0.08%)
After-hours: Jun 11, 2026, 7:59 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.12 | 2.22 | 2.03 | 2.21 | 2.21 | 6.76% | 2,041,992 |
| Jun 10, 2026 | 2.03 | 2.22 | 2.03 | 2.07 | 2.07 | -0.96% | 2,284,278 |
| Jun 9, 2026 | 2.27 | 2.29 | 2.01 | 2.09 | 2.09 | -3.69% | 2,989,592 |
| Jun 8, 2026 | 2.24 | 2.24 | 2.14 | 2.17 | 2.17 | 0.46% | 2,234,986 |
| Jun 5, 2026 | 2.39 | 2.39 | 2.10 | 2.16 | 2.16 | -10.37% | 4,116,106 |
| Jun 4, 2026 | 2.50 | 2.54 | 2.41 | 2.41 | 2.41 | -4.74% | 2,142,350 |
| Jun 3, 2026 | 2.61 | 2.63 | 2.50 | 2.53 | 2.53 | -4.89% | 2,024,112 |
| Jun 2, 2026 | 2.68 | 2.74 | 2.64 | 2.66 | 2.66 | -1.48% | 2,128,649 |
| Jun 1, 2026 | 2.68 | 2.75 | 2.64 | 2.70 | 2.70 | - | 3,122,224 |
| May 29, 2026 | 2.81 | 2.84 | 2.60 | 2.70 | 2.70 | -3.91% | 2,937,346 |
| May 28, 2026 | 2.76 | 2.94 | 2.76 | 2.81 | 2.81 | 1.81% | 6,364,474 |
| May 27, 2026 | 2.76 | 2.86 | 2.69 | 2.76 | 2.76 | 1.10% | 3,932,868 |
| May 26, 2026 | 2.72 | 2.88 | 2.64 | 2.73 | 2.73 | 4.20% | 5,876,551 |
| May 22, 2026 | 2.64 | 2.75 | 2.62 | 2.62 | 2.62 | 0.38% | 3,412,440 |
| May 21, 2026 | 2.38 | 2.63 | 2.33 | 2.61 | 2.61 | 9.66% | 2,553,035 |
| May 20, 2026 | 2.36 | 2.45 | 2.31 | 2.38 | 2.38 | 1.28% | 1,895,705 |
| May 19, 2026 | 2.42 | 2.45 | 2.27 | 2.35 | 2.35 | -3.29% | 2,056,181 |
| May 18, 2026 | 2.56 | 2.63 | 2.38 | 2.43 | 2.43 | -4.71% | 2,573,566 |
| May 15, 2026 | 2.59 | 2.64 | 2.51 | 2.55 | 2.55 | -5.20% | 1,458,116 |
| May 14, 2026 | 2.60 | 2.72 | 2.46 | 2.69 | 2.69 | 4.26% | 2,568,114 |
| May 13, 2026 | 2.55 | 2.68 | 2.46 | 2.58 | 2.58 | 1.18% | 1,952,229 |
| May 12, 2026 | 2.60 | 2.63 | 2.43 | 2.55 | 2.55 | -3.77% | 2,989,618 |
| May 11, 2026 | 2.76 | 2.85 | 2.63 | 2.65 | 2.65 | -5.69% | 3,409,759 |
| May 8, 2026 | 2.69 | 2.83 | 2.57 | 2.81 | 2.81 | 4.85% | 3,273,633 |
| May 7, 2026 | 2.71 | 2.81 | 2.57 | 2.68 | 2.68 | -1.47% | 2,908,879 |
| May 6, 2026 | 2.45 | 2.80 | 2.43 | 2.72 | 2.72 | 13.81% | 10,735,799 |
| May 5, 2026 | 2.40 | 2.47 | 2.33 | 2.39 | 2.39 | 1.27% | 2,490,262 |
| May 4, 2026 | 2.39 | 2.58 | 2.36 | 2.36 | 2.36 | -2.88% | 2,512,147 |
| May 1, 2026 | 2.33 | 2.45 | 2.28 | 2.43 | 2.43 | 3.85% | 1,874,692 |
| Apr 30, 2026 | 2.26 | 2.36 | 2.25 | 2.34 | 2.34 | 4.46% | 2,105,838 |
| Apr 29, 2026 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | -4.68% | 2,589,466 |
| Apr 28, 2026 | 2.34 | 2.39 | 2.31 | 2.35 | 2.35 | -1.26% | 1,356,912 |
| Apr 27, 2026 | 2.40 | 2.48 | 2.29 | 2.38 | 2.38 | 0.42% | 3,383,591 |
| Apr 24, 2026 | 2.50 | 2.51 | 2.34 | 2.37 | 2.37 | -4.05% | 1,672,122 |
| Apr 23, 2026 | 2.70 | 2.70 | 2.40 | 2.47 | 2.47 | -8.18% | 3,658,397 |
| Apr 22, 2026 | 2.74 | 2.88 | 2.65 | 2.69 | 2.69 | 1.13% | 2,223,022 |
| Apr 21, 2026 | 2.84 | 2.91 | 2.66 | 2.66 | 2.66 | -6.99% | 3,529,893 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.81 | 2.86 | 2.86 | -4.35% | 3,886,429 |
| Apr 17, 2026 | 3.38 | 3.42 | 2.93 | 2.99 | 2.99 | -10.48% | 10,466,668 |
| Apr 16, 2026 | 3.01 | 3.55 | 2.89 | 3.34 | 3.34 | 25.56% | 17,219,045 |
| Apr 15, 2026 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | 1.14% | 3,110,066 |
| Apr 14, 2026 | 2.51 | 2.67 | 2.50 | 2.63 | 2.63 | 7.79% | 2,285,569 |
| Apr 13, 2026 | 2.30 | 2.46 | 2.24 | 2.44 | 2.44 | 4.27% | 2,085,394 |
| Apr 10, 2026 | 2.31 | 2.46 | 2.31 | 2.34 | 2.34 | 1.74% | 1,601,876 |
| Apr 9, 2026 | 2.45 | 2.56 | 2.28 | 2.30 | 2.30 | -7.26% | 2,973,525 |
| Apr 8, 2026 | 2.44 | 2.56 | 2.29 | 2.48 | 2.48 | 13.76% | 6,728,641 |
| Apr 7, 2026 | 2.29 | 2.32 | 2.11 | 2.18 | 2.18 | -5.63% | 3,153,854 |
| Apr 6, 2026 | 2.36 | 2.45 | 2.26 | 2.31 | 2.31 | 1.32% | 4,417,509 |
| Apr 2, 2026 | 2.15 | 2.38 | 2.07 | 2.28 | 2.28 | 0.88% | 2,651,088 |
| Apr 1, 2026 | 2.36 | 2.49 | 2.17 | 2.26 | 2.26 | 2.26% | 7,595,784 |