Vertical Aerospace Ltd. (EVTL)

NYSE: EVTL · Real-Time Price · USD

0.4046

+0.0093 (2.35%)

At close: Nov 6, 2026, 4:00 PM EST

0.3991

-0.0055 (-1.36%)

After-hours: Nov 6, 2026, 7:54 PM EST

Vertical Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.40	0.42	0.37	0.40	0.40	2.35%	2,987,552
Nov 5, 2026	0.41	0.41	0.35	0.40	0.40	-1.45%	3,394,227
Nov 4, 2026	0.36	0.42	0.36	0.40	0.40	5.25%	2,775,230
Nov 3, 2026	0.40	0.41	0.37	0.38	0.38	-4.05%	2,693,499
Nov 2, 2026	0.42	0.45	0.39	0.40	0.40	-5.38%	2,948,009
Oct 30, 2026	0.42	0.42	0.39	0.42	0.42	-1.73%	2,725,416
Oct 29, 2026	0.41	0.44	0.40	0.43	0.43	3.44%	2,298,311
Oct 28, 2026	0.44	0.44	0.39	0.41	0.41	-5.58%	2,705,014
Oct 27, 2026	0.40	0.44	0.39	0.44	0.44	12.15%	2,538,224
Oct 26, 2026	0.39	0.42	0.39	0.39	0.39	1.30%	2,914,271
Oct 23, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	2,504,530
Oct 22, 2026	0.40	0.43	0.40	0.40	0.40	-3.07%	1,677,436
Oct 21, 2026	0.43	0.43	0.40	0.41	0.41	0.94%	1,742,367
Oct 20, 2026	0.41	0.43	0.39	0.40	0.40	-1.99%	2,852,877
Oct 19, 2026	0.41	0.43	0.40	0.41	0.41	2.97%	2,672,093
Oct 16, 2026	0.45	0.45	0.39	0.40	0.40	-1.74%	11,748,741
Oct 15, 2026	0.38	0.43	0.36	0.41	0.41	12.52%	5,794,935
Oct 14, 2026	0.42	0.43	0.34	0.36	0.36	-12.57%	8,202,877
Oct 13, 2026	0.49	0.49	0.41	0.41	0.41	-15.52%	8,201,536
Oct 12, 2026	0.52	0.52	0.49	0.49	0.49	-6.20%	3,223,953
Oct 9, 2026	0.56	0.56	0.50	0.52	0.52	-4.06%	5,692,410
Oct 8, 2026	0.57	0.57	0.53	0.54	0.54	-1.48%	2,654,487
Oct 7, 2026	0.56	0.59	0.52	0.55	0.55	-1.34%	4,126,259
Oct 6, 2026	0.55	0.59	0.54	0.56	0.56	3.32%	7,942,213
Oct 5, 2026	0.60	0.60	0.53	0.54	0.54	-8.74%	4,986,172
Oct 2, 2026	0.63	0.64	0.59	0.59	0.59	-2.93%	2,401,216
Oct 1, 2026	0.61	0.63	0.60	0.61	0.61	2.09%	3,319,698
Sep 30, 2026	0.64	0.64	0.60	0.60	0.60	-5.29%	4,130,795
Sep 29, 2026	0.70	0.73	0.63	0.63	0.63	-4.87%	9,346,346
Sep 28, 2026	0.74	0.75	0.66	0.67	0.67	-9.99%	6,591,053
Sep 25, 2026	0.72	0.80	0.70	0.74	0.74	9.16%	10,068,720
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