Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
1.690
+0.020 (1.20%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.60 | 2.63 | 2.43 | 2.55 | 2.55 | -3.77% | 2,989,618 |
| May 11, 2026 | 2.76 | 2.85 | 2.63 | 2.65 | 2.65 | -5.69% | 3,409,759 |
| May 8, 2026 | 2.69 | 2.83 | 2.57 | 2.81 | 2.81 | 4.85% | 3,273,633 |
| May 7, 2026 | 2.71 | 2.81 | 2.57 | 2.68 | 2.68 | -1.47% | 2,908,879 |
| May 6, 2026 | 2.45 | 2.80 | 2.43 | 2.72 | 2.72 | 13.81% | 10,735,799 |
| May 5, 2026 | 2.40 | 2.47 | 2.33 | 2.39 | 2.39 | 1.27% | 2,490,262 |
| May 4, 2026 | 2.39 | 2.58 | 2.36 | 2.36 | 2.36 | -2.88% | 2,512,147 |
| May 1, 2026 | 2.33 | 2.45 | 2.28 | 2.43 | 2.43 | 3.85% | 1,874,692 |
| Apr 30, 2026 | 2.26 | 2.36 | 2.25 | 2.34 | 2.34 | 4.46% | 2,105,838 |
| Apr 29, 2026 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | -4.68% | 2,589,466 |
| Apr 28, 2026 | 2.34 | 2.39 | 2.31 | 2.35 | 2.35 | -1.26% | 1,356,912 |
| Apr 27, 2026 | 2.40 | 2.48 | 2.29 | 2.38 | 2.38 | 0.42% | 3,383,591 |
| Apr 24, 2026 | 2.50 | 2.51 | 2.34 | 2.37 | 2.37 | -4.05% | 1,672,122 |
| Apr 23, 2026 | 2.70 | 2.70 | 2.40 | 2.47 | 2.47 | -8.18% | 3,658,397 |
| Apr 22, 2026 | 2.74 | 2.88 | 2.65 | 2.69 | 2.69 | 1.13% | 2,223,022 |
| Apr 21, 2026 | 2.84 | 2.91 | 2.66 | 2.66 | 2.66 | -6.99% | 3,529,893 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.81 | 2.86 | 2.86 | -4.35% | 3,886,429 |
| Apr 17, 2026 | 3.38 | 3.42 | 2.93 | 2.99 | 2.99 | -10.48% | 10,466,668 |
| Apr 16, 2026 | 3.01 | 3.55 | 2.89 | 3.34 | 3.34 | 25.56% | 17,219,045 |
| Apr 15, 2026 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | 1.14% | 3,110,066 |
| Apr 14, 2026 | 2.51 | 2.67 | 2.50 | 2.63 | 2.63 | 7.79% | 2,285,569 |
| Apr 13, 2026 | 2.30 | 2.46 | 2.24 | 2.44 | 2.44 | 4.27% | 2,085,394 |
| Apr 10, 2026 | 2.31 | 2.46 | 2.31 | 2.34 | 2.34 | 1.74% | 1,601,876 |
| Apr 9, 2026 | 2.45 | 2.56 | 2.28 | 2.30 | 2.30 | -7.26% | 2,973,525 |
| Apr 8, 2026 | 2.44 | 2.56 | 2.29 | 2.48 | 2.48 | 13.76% | 6,728,641 |
| Apr 7, 2026 | 2.29 | 2.32 | 2.11 | 2.18 | 2.18 | -5.63% | 3,153,854 |
| Apr 6, 2026 | 2.36 | 2.45 | 2.26 | 2.31 | 2.31 | 1.32% | 4,417,509 |
| Apr 2, 2026 | 2.15 | 2.38 | 2.07 | 2.28 | 2.28 | 0.88% | 2,651,088 |
| Apr 1, 2026 | 2.36 | 2.49 | 2.17 | 2.26 | 2.26 | 2.26% | 7,595,784 |
| Mar 31, 2026 | 2.02 | 2.27 | 2.02 | 2.21 | 2.21 | 9.41% | 12,370,513 |
| Mar 30, 2026 | 2.24 | 2.24 | 1.90 | 2.02 | 2.02 | -1.94% | 8,719,059 |
| Mar 27, 2026 | 2.37 | 2.42 | 2.01 | 2.06 | 2.06 | -13.81% | 3,602,523 |
| Mar 26, 2026 | 2.57 | 2.60 | 2.32 | 2.39 | 2.39 | -9.81% | 2,779,419 |
| Mar 25, 2026 | 2.92 | 3.07 | 2.55 | 2.65 | 2.65 | -7.99% | 3,390,428 |
| Mar 24, 2026 | 3.50 | 3.57 | 2.81 | 2.88 | 2.88 | -18.18% | 3,262,222 |
| Mar 23, 2026 | 3.66 | 3.70 | 3.50 | 3.52 | 3.52 | -1.95% | 1,022,807 |
| Mar 20, 2026 | 3.72 | 3.79 | 3.50 | 3.59 | 3.59 | -3.23% | 606,426 |
| Mar 19, 2026 | 3.64 | 3.77 | 3.52 | 3.71 | 3.71 | 0.54% | 822,344 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.68 | 3.69 | 3.69 | -5.87% | 748,584 |
| Mar 17, 2026 | 3.86 | 3.99 | 3.84 | 3.92 | 3.92 | 2.62% | 550,936 |
| Mar 16, 2026 | 3.75 | 3.89 | 3.75 | 3.82 | 3.82 | 2.14% | 438,980 |
| Mar 13, 2026 | 3.88 | 3.96 | 3.71 | 3.74 | 3.74 | -2.09% | 700,950 |
| Mar 12, 2026 | 3.96 | 4.04 | 3.81 | 3.82 | 3.82 | -4.98% | 739,941 |
| Mar 11, 2026 | 4.02 | 4.12 | 3.94 | 4.02 | 4.02 | 0.50% | 391,729 |
| Mar 10, 2026 | 4.13 | 4.19 | 4.00 | 4.00 | 4.00 | -1.72% | 497,069 |
| Mar 9, 2026 | 3.92 | 4.07 | 3.85 | 4.07 | 4.07 | 1.50% | 1,020,012 |
| Mar 6, 2026 | 4.01 | 4.21 | 3.98 | 4.01 | 4.01 | -2.91% | 650,226 |
| Mar 5, 2026 | 4.07 | 4.27 | 4.01 | 4.13 | 4.13 | 0.24% | 573,177 |
| Mar 4, 2026 | 4.08 | 4.25 | 4.04 | 4.12 | 4.12 | 2.23% | 645,225 |
| Mar 3, 2026 | 4.16 | 4.22 | 3.96 | 4.03 | 4.03 | -6.06% | 1,048,831 |
| Mar 2, 2026 | 4.10 | 4.35 | 4.08 | 4.29 | 4.29 | 1.18% | 803,826 |
| Feb 27, 2026 | 4.20 | 4.26 | 4.12 | 4.24 | 4.24 | -2.30% | 1,233,651 |
| Feb 26, 2026 | 4.12 | 4.38 | 4.11 | 4.34 | 4.34 | 4.83% | 902,220 |
| Feb 25, 2026 | 4.20 | 4.27 | 4.09 | 4.14 | 4.14 | -0.96% | 948,364 |
| Feb 24, 2026 | 4.04 | 4.19 | 4.00 | 4.18 | 4.18 | 2.70% | 781,356 |
| Feb 23, 2026 | 4.15 | 4.20 | 3.96 | 4.07 | 4.07 | -7.50% | 1,942,193 |
| Feb 20, 2026 | 4.52 | 4.66 | 4.40 | 4.40 | 4.40 | -4.35% | 721,926 |
| Feb 19, 2026 | 4.44 | 4.72 | 4.36 | 4.60 | 4.60 | 2.45% | 525,205 |
| Feb 18, 2026 | 4.47 | 4.64 | 4.44 | 4.49 | 4.49 | 0.67% | 515,758 |
| Feb 17, 2026 | 4.41 | 4.56 | 4.25 | 4.46 | 4.46 | 1.59% | 673,446 |
| Feb 13, 2026 | 4.34 | 4.54 | 4.30 | 4.39 | 4.39 | 3.05% | 758,483 |
| Feb 12, 2026 | 4.50 | 4.57 | 4.24 | 4.26 | 4.26 | -4.91% | 1,042,056 |
| Feb 11, 2026 | 4.67 | 4.70 | 4.36 | 4.48 | 4.48 | -3.24% | 1,075,361 |
| Feb 10, 2026 | 4.85 | 5.00 | 4.63 | 4.63 | 4.63 | -4.14% | 1,184,921 |
| Feb 9, 2026 | 4.46 | 4.84 | 4.40 | 4.83 | 4.83 | 6.62% | 1,062,102 |
| Feb 6, 2026 | 4.28 | 4.59 | 4.28 | 4.53 | 4.53 | 11.58% | 1,413,765 |
| Feb 5, 2026 | 4.33 | 4.41 | 4.05 | 4.06 | 4.06 | -8.76% | 1,358,316 |
| Feb 4, 2026 | 4.71 | 4.72 | 4.33 | 4.45 | 4.45 | -4.91% | 1,452,282 |
| Feb 3, 2026 | 4.77 | 4.88 | 4.52 | 4.68 | 4.68 | -0.64% | 1,475,241 |