Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
0.8294
-0.0085 (-1.01%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8305
+0.0011 (0.13%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Vertical Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |