NYSE : EVTL
Vertical Aerospace Ltd. — Price history
Industrials · Aerospace & Defense · United Kingdom
Last price 0.4198 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vertical Aerospace Ltd. (EVTL) closed at 0.4198 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4197 | 0.4208 | 0.3854 | 0.4198 | 2,725,416 | -1.73% |
| 2026-10-29 | 0.4081 | 0.44 | 0.4004 | 0.4272 | 2,298,311 | +3.44% |
| 2026-10-28 | 0.4378 | 0.4388 | 0.3925 | 0.413 | 2,705,014 | -5.58% |
| 2026-10-27 | 0.3954 | 0.44 | 0.3948 | 0.4374 | 2,538,224 | +12.15% |
| 2026-10-26 | 0.3852 | 0.4153 | 0.385 | 0.39 | 2,914,271 | +1.30% |
| 2026-10-23 | 0.4 | 0.4049 | 0.37 | 0.385 | 2,504,530 | -2.53% |
| 2026-10-22 | 0.4017 | 0.426 | 0.395 | 0.395 | 1,677,436 | -3.07% |
| 2026-10-21 | 0.4285 | 0.43 | 0.4021 | 0.4075 | 1,742,367 | +0.94% |
| 2026-10-20 | 0.41 | 0.4331 | 0.3945 | 0.4037 | 2,852,877 | -1.99% |
| 2026-10-19 | 0.4069 | 0.4299 | 0.3951 | 0.4119 | 2,672,093 | +2.97% |
| 2026-10-16 | 0.445 | 0.4453 | 0.3851 | 0.4 | 11,748,741 | -1.74% |
| 2026-10-15 | 0.38 | 0.4312 | 0.3562 | 0.4071 | 5,794,935 | +12.52% |
| 2026-10-14 | 0.42 | 0.43 | 0.3444 | 0.3618 | 8,202,877 | -12.57% |
| 2026-10-13 | 0.4885 | 0.4901 | 0.4135 | 0.4138 | 8,201,536 | -15.52% |
| 2026-10-12 | 0.5187 | 0.5212 | 0.485 | 0.4898 | 3,223,953 | -6.20% |
| 2026-10-09 | 0.56 | 0.5626 | 0.4986 | 0.5222 | 5,692,410 | -4.06% |
| 2026-10-08 | 0.5702 | 0.5749 | 0.5336 | 0.5443 | 2,654,487 | -1.48% |
| 2026-10-07 | 0.56 | 0.5881 | 0.52 | 0.5525 | 4,126,259 | -1.34% |
| 2026-10-06 | 0.55 | 0.588 | 0.5406 | 0.56 | 7,942,213 | +3.32% |
| 2026-10-05 | 0.6 | 0.6 | 0.5344 | 0.542 | 4,986,172 | -8.74% |
| 2026-10-02 | 0.6261 | 0.635 | 0.5939 | 0.5939 | 2,401,216 | -2.93% |
| 2026-10-01 | 0.61 | 0.6305 | 0.6001 | 0.6118 | 3,319,698 | +2.09% |
| 2026-09-30 | 0.6363 | 0.642 | 0.5951 | 0.5993 | 4,130,795 | -5.29% |
| 2026-09-29 | 0.6957 | 0.73 | 0.6304 | 0.6328 | 9,346,346 | -4.87% |
| 2026-09-28 | 0.74 | 0.7509 | 0.6551 | 0.6652 | 6,591,053 | -9.99% |
| 2026-09-25 | 0.7161 | 0.7968 | 0.6992 | 0.739 | 10,068,720 | +9.16% |
| 2026-09-24 | 0.6604 | 0.6954 | 0.6362 | 0.677 | 4,546,708 | -0.81% |
| 2026-09-23 | 0.7338 | 0.7499 | 0.6801 | 0.6825 | 4,247,401 | -7.47% |
| 2026-09-22 | 0.65 | 0.7509 | 0.6301 | 0.7376 | 9,343,445 | +17.06% |
| 2026-09-21 | 0.6764 | 0.69 | 0.6025 | 0.6301 | 7,761,440 | -0.43% |
| 2026-09-18 | 0.61 | 0.6783 | 0.5881 | 0.6328 | 16,730,697 | +4.73% |
| 2026-09-17 | 0.6201 | 0.65 | 0.5956 | 0.6042 | 3,901,652 | +0.15% |
| 2026-09-16 | 0.5848 | 0.62 | 0.5847 | 0.6033 | 4,730,100 | +4.25% |
| 2026-09-15 | 0.59 | 0.6119 | 0.5721 | 0.5787 | 2,635,089 | -1.70% |
| 2026-09-14 | 0.537 | 0.6198 | 0.5358 | 0.5887 | 5,945,105 | +9.87% |
| 2026-09-11 | 0.5665 | 0.5701 | 0.5177 | 0.5358 | 4,922,919 | -3.29% |
| 2026-09-10 | 0.56 | 0.5705 | 0.5415 | 0.554 | 5,033,774 | -4.28% |
| 2026-09-09 | 0.5936 | 0.5988 | 0.5676 | 0.5788 | 2,744,205 | -1.88% |
| 2026-09-08 | 0.5982 | 0.6184 | 0.5805 | 0.5899 | 4,780,262 | -1.39% |
| 2026-09-04 | 0.6 | 0.6072 | 0.5701 | 0.5982 | 4,292,895 | -0.30% |
| 2026-09-03 | 0.64 | 0.69 | 0.5854 | 0.6 | 5,757,238 | +2.60% |
| 2026-09-02 | 0.6051 | 0.6138 | 0.58 | 0.5848 | 11,946,687 | -2.55% |
| 2026-09-01 | 0.6682 | 0.675 | 0.6 | 0.6001 | 5,160,727 | -11.52% |
| 2026-08-31 | 0.6888 | 0.6958 | 0.645 | 0.6782 | 4,174,366 | -0.75% |
| 2026-08-28 | 0.7408 | 0.7408 | 0.6713 | 0.6833 | 6,156,513 | -7.65% |
| 2026-08-27 | 0.7902 | 0.7933 | 0.738 | 0.7399 | 3,582,406 | -1.36% |
| 2026-08-26 | 0.7636 | 0.7853 | 0.75 | 0.7501 | 2,027,265 | -2.99% |
| 2026-08-25 | 0.7749 | 0.8146 | 0.768 | 0.7732 | 4,124,323 | -1.58% |
| 2026-08-24 | 0.7822 | 0.796 | 0.753 | 0.7856 | 2,898,119 | +2.40% |
| 2026-08-21 | 0.7559 | 0.81 | 0.7558 | 0.7672 | 4,524,011 | +2.31% |
| 2026-08-20 | 0.7701 | 0.775 | 0.74 | 0.7499 | 4,578,939 | -2.08% |
| 2026-08-19 | 0.78 | 0.82 | 0.754 | 0.7658 | 7,229,320 | -1.26% |
| 2026-08-18 | 0.7703 | 0.8199 | 0.7703 | 0.7756 | 3,771,709 | -3.27% |
| 2026-08-17 | 0.8294 | 0.83 | 0.7555 | 0.8018 | 10,277,894 | -3.33% |
| 2026-08-14 | 0.85 | 0.8659 | 0.8036 | 0.8294 | 3,704,024 | -1.01% |
| 2026-08-13 | 0.83 | 0.8722 | 0.8223 | 0.8379 | 8,371,910 | +1.42% |
| 2026-08-12 | 0.9089 | 0.965 | 0.82 | 0.8262 | 15,766,025 | -6.81% |
| 2026-08-11 | 0.933 | 0.96 | 0.8447 | 0.8866 | 19,293,278 | -1.50% |
| 2026-08-10 | 0.94 | 0.9975 | 0.77 | 0.9001 | 92,344,950 | -33.82% |
| 2026-08-07 | 1.27 | 1.37 | 1.27 | 1.36 | 2,015,341 | +7.94% |
| 2026-08-06 | 1.28 | 1.3 | 1.19 | 1.26 | 2,748,735 | -3.08% |
| 2026-08-05 | 1.41 | 1.418 | 1.26 | 1.3 | 2,126,399 | -5.80% |
| 2026-08-04 | 1.35 | 1.4 | 1.33 | 1.38 | 2,249,867 | +8.66% |
| 2026-08-03 | 1.26 | 1.325 | 1.25 | 1.27 | 1,436,991 | +2.42% |
| 2026-07-31 | 1.33 | 1.33 | 1.21 | 1.24 | 1,652,485 | -4.62% |
| 2026-07-30 | 1.23 | 1.31 | 1.23 | 1.3 | 2,125,672 | +7.44% |
| 2026-07-29 | 1.33 | 1.35 | 1.2 | 1.21 | 2,922,818 | -10.37% |
| 2026-07-28 | 1.4 | 1.41 | 1.31 | 1.35 | 1,833,278 | -4.93% |
| 2026-07-27 | 1.39 | 1.43 | 1.34 | 1.42 | 2,468,482 | +2.90% |
| 2026-07-24 | 1.53 | 1.53 | 1.38 | 1.38 | 2,244,615 | -8.61% |
| 2026-07-23 | 1.61 | 1.69 | 1.51 | 1.51 | 1,762,009 | -7.36% |
| 2026-07-22 | 1.65 | 1.785 | 1.62 | 1.63 | 2,311,140 | -0.61% |
| 2026-07-21 | 1.74 | 1.755 | 1.63 | 1.64 | 3,087,918 | +2.50% |
| 2026-07-20 | 1.53 | 1.72 | 1.47 | 1.6 | 3,799,390 | +8.11% |
| 2026-07-17 | 1.42 | 1.49 | 1.37 | 1.48 | 2,604,082 | +2.07% |
| 2026-07-16 | 1.54 | 1.547 | 1.44 | 1.45 | 2,905,550 | -7.05% |
| 2026-07-15 | 1.66 | 1.745 | 1.55 | 1.56 | 1,827,008 | -4.88% |
| 2026-07-14 | 1.62 | 1.69 | 1.615 | 1.64 | 1,399,017 | +3.14% |
| 2026-07-13 | 1.67 | 1.67 | 1.585 | 1.59 | 1,738,203 | -4.22% |
| 2026-07-10 | 1.7 | 1.734 | 1.651 | 1.66 | 1,502,883 | -2.92% |
| 2026-07-09 | 1.73 | 1.76 | 1.692 | 1.71 | 965,264 | -1.16% |
| 2026-07-08 | 1.75 | 1.78 | 1.68 | 1.73 | 2,135,184 | -3.35% |
| 2026-07-07 | 1.92 | 1.92 | 1.77 | 1.79 | 2,234,337 | -6.77% |
| 2026-07-06 | 1.9 | 2.08 | 1.898 | 1.92 | 2,611,118 | +3.78% |
| 2026-07-02 | 1.88 | 2.005 | 1.8 | 1.85 | 2,034,403 | +0.54% |
| 2026-07-01 | 1.72 | 1.94 | 1.72 | 1.84 | 1,828,469 | +5.75% |
| 2026-06-30 | 1.74 | 1.8 | 1.68 | 1.74 | 2,011,964 | +0.00% |
| 2026-06-29 | 1.71 | 1.815 | 1.64 | 1.74 | 4,021,650 | +4.19% |
| 2026-06-26 | 1.66 | 1.75 | 1.62 | 1.67 | 2,282,775 | -1.76% |
| 2026-06-25 | 1.89 | 1.89 | 1.69 | 1.7 | 2,594,541 | -8.60% |
| 2026-06-24 | 2.02 | 2.02 | 1.85 | 1.86 | 3,005,500 | -7.92% |
| 2026-06-23 | 2.03 | 2.095 | 2.01 | 2.02 | 1,497,773 | -2.88% |
| 2026-06-22 | 2.13 | 2.165 | 2.05 | 2.08 | 1,842,310 | -3.26% |
| 2026-06-18 | 2.15 | 2.19 | 2.09 | 2.15 | 1,484,691 | +0.47% |
| 2026-06-17 | 2.15 | 2.24 | 2.13 | 2.14 | 1,570,037 | +0.47% |
| 2026-06-16 | 2.18 | 2.237 | 2.09 | 2.13 | 1,714,670 | -3.18% |
| 2026-06-15 | 2.25 | 2.328 | 2.2 | 2.2 | 1,803,695 | +2.80% |
| 2026-06-12 | 2.22 | 2.25 | 2.1 | 2.14 | 2,191,038 | -3.17% |
| 2026-06-11 | 2.12 | 2.215 | 2.03 | 2.21 | 2,041,992 | +6.76% |
| 2026-06-10 | 2.03 | 2.215 | 2.03 | 2.07 | 2,284,278 | -0.96% |
| 2026-06-09 | 2.27 | 2.288 | 2.01 | 2.09 | 2,989,592 | -3.69% |
| 2026-06-08 | 2.24 | 2.24 | 2.14 | 2.17 | 2,234,986 | +0.46% |
| 2026-06-05 | 2.39 | 2.39 | 2.1 | 2.16 | 4,116,106 | -10.37% |
| 2026-06-04 | 2.5 | 2.54 | 2.41 | 2.41 | 2,142,350 | -4.74% |
| 2026-06-03 | 2.61 | 2.63 | 2.5 | 2.53 | 2,024,112 | -4.89% |
| 2026-06-02 | 2.68 | 2.738 | 2.635 | 2.66 | 2,128,649 | -1.48% |
| 2026-06-01 | 2.68 | 2.75 | 2.635 | 2.7 | 3,122,224 | +0.00% |
| 2026-05-29 | 2.81 | 2.84 | 2.595 | 2.7 | 2,937,346 | -3.91% |
| 2026-05-28 | 2.76 | 2.939 | 2.76 | 2.81 | 6,364,474 | +1.81% |
| 2026-05-27 | 2.76 | 2.86 | 2.69 | 2.76 | 3,932,868 | +1.10% |
| 2026-05-26 | 2.72 | 2.88 | 2.635 | 2.73 | 5,876,551 | +4.20% |
| 2026-05-22 | 2.64 | 2.75 | 2.62 | 2.62 | 3,412,440 | +0.38% |
| 2026-05-21 | 2.38 | 2.63 | 2.33 | 2.61 | 2,553,035 | +9.66% |
| 2026-05-20 | 2.36 | 2.445 | 2.31 | 2.38 | 1,895,705 | +1.28% |
| 2026-05-19 | 2.42 | 2.449 | 2.27 | 2.35 | 2,056,181 | -3.29% |
| 2026-05-18 | 2.56 | 2.625 | 2.38 | 2.43 | 2,573,566 | -4.71% |
| 2026-05-15 | 2.59 | 2.635 | 2.51 | 2.55 | 1,458,116 | -5.20% |
| 2026-05-14 | 2.6 | 2.72 | 2.455 | 2.69 | 2,568,114 | +4.26% |
| 2026-05-13 | 2.55 | 2.677 | 2.46 | 2.58 | 1,952,229 | +1.18% |
| 2026-05-12 | 2.6 | 2.63 | 2.425 | 2.55 | 2,989,618 | -3.77% |