Vertical Aerospace Ltd. (EVTL)

NYSE: EVTL · Real-Time Price · USD

1.380

-0.130 (-8.61%)

At close: Jul 24, 2026, 4:00 PM EDT

1.400

+0.020 (1.43%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Vertical Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	1.66	1.75	1.55	1.56	1.56	-4.88%	1,827,008
Jul 14, 2026	1.62	1.69	1.62	1.64	1.64	3.14%	1,399,017
Jul 13, 2026	1.67	1.67	1.59	1.59	1.59	-4.22%	1,738,203
Jul 10, 2026	1.70	1.73	1.65	1.66	1.66	-2.92%	1,502,883
Jul 9, 2026	1.73	1.76	1.69	1.71	1.71	-1.16%	965,264
Jul 8, 2026	1.75	1.78	1.68	1.73	1.73	-3.35%	2,135,184
Jul 7, 2026	1.92	1.92	1.77	1.79	1.79	-6.77%	2,234,337
Jul 6, 2026	1.90	2.08	1.90	1.92	1.92	3.78%	2,611,118
Jul 2, 2026	1.88	2.01	1.80	1.85	1.85	0.54%	2,034,403
Jul 1, 2026	1.72	1.94	1.72	1.84	1.84	5.75%	1,828,469
Jun 30, 2026	1.74	1.80	1.68	1.74	1.74	-	2,011,964
Jun 29, 2026	1.71	1.82	1.64	1.74	1.74	4.19%	4,021,650
Jun 26, 2026	1.66	1.75	1.62	1.67	1.67	-1.76%	2,282,775
Jun 25, 2026	1.89	1.89	1.69	1.70	1.70	-8.60%	2,594,541
Jun 24, 2026	2.02	2.02	1.85	1.86	1.86	-7.92%	3,005,500
Jun 23, 2026	2.03	2.10	2.01	2.02	2.02	-2.88%	1,497,773
Jun 22, 2026	2.13	2.17	2.05	2.08	2.08	-3.26%	1,842,310
Jun 18, 2026	2.15	2.19	2.09	2.15	2.15	0.47%	1,484,691
Jun 17, 2026	2.15	2.24	2.13	2.14	2.14	0.47%	1,570,037
Jun 16, 2026	2.18	2.24	2.09	2.13	2.13	-3.18%	1,714,670
Jun 15, 2026	2.25	2.33	2.20	2.20	2.20	2.80%	1,803,695
Jun 12, 2026	2.22	2.25	2.10	2.14	2.14	-3.17%	2,191,038
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