Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
0.6770
-0.0055 (-0.81%)
At close: Sep 24, 2026, 4:00 PM EDT
0.6900
+0.0130 (1.92%)
After-hours: Sep 24, 2026, 7:51 PM EDT
Vertical Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.66 | 0.70 | 0.64 | 0.68 | 0.68 | -0.81% | 4,546,708 |
| Sep 23, 2026 | 0.73 | 0.75 | 0.68 | 0.68 | 0.68 | -7.47% | 4,247,401 |
| Sep 22, 2026 | 0.65 | 0.75 | 0.63 | 0.74 | 0.74 | 17.06% | 9,343,445 |
| Sep 21, 2026 | 0.68 | 0.69 | 0.60 | 0.63 | 0.63 | -0.43% | 7,761,440 |
| Sep 18, 2026 | 0.61 | 0.68 | 0.59 | 0.63 | 0.63 | 4.73% | 16,730,697 |
| Sep 17, 2026 | 0.62 | 0.65 | 0.60 | 0.60 | 0.60 | 0.15% | 3,901,652 |
| Sep 16, 2026 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 4.25% | 4,730,100 |
| Sep 15, 2026 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -1.70% | 2,635,089 |
| Sep 14, 2026 | 0.54 | 0.62 | 0.54 | 0.59 | 0.59 | 9.87% | 5,945,105 |
| Sep 11, 2026 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -3.29% | 4,922,919 |
| Sep 10, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -4.28% | 5,033,774 |
| Sep 9, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.88% | 2,744,205 |
| Sep 8, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.39% | 4,780,262 |
| Sep 4, 2026 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | -0.30% | 4,292,895 |
| Sep 3, 2026 | 0.64 | 0.69 | 0.59 | 0.60 | 0.60 | 2.60% | 5,757,238 |
| Sep 2, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -2.55% | 11,946,687 |
| Sep 1, 2026 | 0.67 | 0.68 | 0.60 | 0.60 | 0.60 | -11.52% | 5,160,727 |
| Aug 31, 2026 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -0.75% | 4,174,366 |
| Aug 28, 2026 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -7.65% | 6,156,513 |
| Aug 27, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -1.36% | 3,582,406 |
| Aug 26, 2026 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -2.99% | 2,027,265 |
| Aug 25, 2026 | 0.77 | 0.81 | 0.77 | 0.77 | 0.77 | -1.58% | 4,124,324 |
| Aug 24, 2026 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 2.40% | 2,898,119 |
| Aug 21, 2026 | 0.76 | 0.81 | 0.76 | 0.77 | 0.77 | 2.31% | 4,524,011 |
| Aug 20, 2026 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -2.08% | 4,578,939 |
| Aug 19, 2026 | 0.78 | 0.82 | 0.75 | 0.77 | 0.77 | -1.26% | 7,229,320 |
| Aug 18, 2026 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -3.27% | 3,771,709 |
| Aug 17, 2026 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | -3.33% | 10,277,894 |
| Aug 14, 2026 | 0.85 | 0.87 | 0.80 | 0.83 | 0.83 | -1.01% | 3,704,024 |
| Aug 13, 2026 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | 1.42% | 8,371,910 |
| Aug 12, 2026 | 0.91 | 0.97 | 0.82 | 0.83 | 0.83 | -6.81% | 15,766,025 |
| Aug 11, 2026 | 0.93 | 0.96 | 0.84 | 0.89 | 0.89 | -1.50% | 19,293,278 |
| Aug 10, 2026 | 0.94 | 1.00 | 0.77 | 0.90 | 0.90 | -33.82% | 92,344,950 |
| Aug 7, 2026 | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | 7.94% | 2,015,341 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.19 | 1.26 | 1.26 | -3.08% | 2,748,735 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.26 | 1.30 | 1.30 | -5.80% | 2,126,399 |
| Aug 4, 2026 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 8.66% | 2,249,867 |
| Aug 3, 2026 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | 2.42% | 1,436,991 |
| Jul 31, 2026 | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -4.62% | 1,652,485 |
| Jul 30, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 7.44% | 2,125,672 |
| Jul 29, 2026 | 1.33 | 1.35 | 1.20 | 1.21 | 1.21 | -10.37% | 2,922,818 |
| Jul 28, 2026 | 1.40 | 1.41 | 1.31 | 1.35 | 1.35 | -4.93% | 1,833,278 |
| Jul 27, 2026 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | 2.90% | 2,468,482 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -8.61% | 2,244,615 |
| Jul 23, 2026 | 1.61 | 1.69 | 1.51 | 1.51 | 1.51 | -7.36% | 1,762,009 |
| Jul 22, 2026 | 1.65 | 1.79 | 1.62 | 1.63 | 1.63 | -0.61% | 2,311,140 |
| Jul 21, 2026 | 1.74 | 1.76 | 1.63 | 1.64 | 1.64 | 2.50% | 3,087,918 |
| Jul 20, 2026 | 1.53 | 1.72 | 1.47 | 1.60 | 1.60 | 8.11% | 3,799,390 |
| Jul 17, 2026 | 1.42 | 1.49 | 1.37 | 1.48 | 1.48 | 2.07% | 2,604,082 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -7.05% | 2,905,550 |