Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertical Aerospace Ltd. Ordinary Shares (NY:EVTL)

5.420 -0.690 (-11.29%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 6.180 6.200 5.260 5.420 785,883 -0.69(-11.29%)
May 28, 2025 6.320 6.360 5.830 6.110 754,137 -0.05(-0.81%)
May 27, 2025 5.680 6.480 5.562 6.160 1,511,503 +0.78(+14.50%)
May 23, 2025 5.440 5.460 5.125 5.380 216,274 -0.06(-1.10%)
May 22, 2025 5.130 5.480 4.830 5.440 228,981 +0.27(+5.22%)
May 21, 2025 5.490 5.622 5.030 5.170 342,788 -0.41(-7.35%)
May 20, 2025 5.390 5.610 5.071 5.580 308,681 +0.22(+4.10%)
May 19, 2025 5.790 5.790 5.150 5.360 553,638 -0.41(-7.11%)
May 16, 2025 6.000 6.050 5.340 5.770 688,748 +0.08(+1.41%)
May 15, 2025 5.500 5.890 4.900 5.690 793,872 +0.33(+6.16%)
May 14, 2025 5.020 5.490 4.880 5.360 530,061 +0.52(+10.74%)
May 13, 2025 4.980 5.000 4.560 4.840 357,028 +0.07(+1.47%)
May 12, 2025 4.650 5.020 4.291 4.770 695,020 +0.46(+10.67%)
May 09, 2025 4.300 4.330 4.115 4.310 179,225 +0.07(+1.65%)
May 08, 2025 4.200 4.280 3.950 4.240 175,437 +0.12(+2.91%)
May 07, 2025 4.140 4.233 3.900 4.120 122,500 +0.01(+0.24%)
May 06, 2025 4.300 4.325 4.020 4.110 183,629 -0.19(-4.42%)
May 05, 2025 4.110 4.340 4.054 4.300 389,897 +0.27(+6.70%)
May 02, 2025 3.890 4.100 3.818 4.030 276,689 +0.23(+6.05%)
May 01, 2025 3.770 3.810 3.630 3.800 78,047 +0.10(+2.70%)
Apr 30, 2025 3.680 3.740 3.500 3.700 114,125 -0.13(-3.39%)
Apr 29, 2025 3.780 3.870 3.600 3.830 126,360 +0.04(+1.06%)
Apr 28, 2025 3.850 3.920 3.620 3.790 186,174 -0.07(-1.81%)
Apr 25, 2025 3.670 3.930 3.640 3.860 176,200 +0.19(+5.18%)
Apr 24, 2025 3.450 3.710 3.410 3.670 120,738 +0.26(+7.62%)
Apr 23, 2025 3.470 3.571 3.390 3.410 140,157 +0.08(+2.40%)
Apr 22, 2025 3.300 3.390 3.251 3.330 113,762 +0.09(+2.78%)
Apr 21, 2025 3.390 3.459 3.240 3.240 136,885 -0.21(-6.09%)
Apr 17, 2025 3.440 3.500 3.398 3.450 83,878 +0.06(+1.77%)
Apr 16, 2025 3.490 3.540 3.330 3.390 126,423 -0.17(-4.78%)
Apr 15, 2025 3.420 3.570 3.370 3.560 130,226 +0.14(+4.09%)
Apr 14, 2025 3.500 3.604 3.345 3.420 155,465 -0.01(-0.29%)
Apr 11, 2025 3.310 3.440 3.230 3.430 112,718 +0.09(+2.69%)
Apr 10, 2025 3.310 3.390 3.060 3.340 172,200 -0.05(-1.47%)
Apr 09, 2025 2.880 3.505 2.850 3.390 354,697 +0.51(+17.71%)
Apr 08, 2025 3.170 3.250 2.880 2.880 329,203 -0.14(-4.64%)
Apr 07, 2025 2.810 3.170 2.760 3.020 288,154 +0.02(+0.67%)
Apr 04, 2025 3.000 3.030 2.800 3.000 395,258 -0.20(-6.25%)
Apr 03, 2025 3.300 3.360 3.180 3.200 220,803 -0.27(-7.78%)
Apr 02, 2025 3.310 3.570 3.310 3.470 130,326 +0.08(+2.36%)
Apr 01, 2025 3.360 3.510 3.250 3.390 175,980 +0.03(+0.89%)
Mar 31, 2025 3.390 3.500 3.280 3.360 174,358 -0.05(-1.47%)
Mar 28, 2025 3.550 3.620 3.410 3.410 189,013 -0.18(-5.01%)
Mar 27, 2025 3.610 3.780 3.500 3.590 137,814 -0.04(-1.10%)
Mar 26, 2025 3.900 3.900 3.630 3.630 196,600 -0.33(-8.33%)
Mar 25, 2025 4.060 4.095 3.880 3.960 114,657 -0.09(-2.22%)
Mar 24, 2025 4.370 4.390 4.024 4.050 291,877 -0.25(-5.81%)
Mar 21, 2025 4.150 4.370 4.150 4.300 142,262 +0.02(+0.47%)
Mar 20, 2025 4.240 4.522 4.190 4.280 220,825 -0.09(-2.06%)
Mar 19, 2025 4.200 4.430 4.150 4.370 235,923 +0.16(+3.80%)
Mar 18, 2025 4.100 4.310 3.940 4.210 266,178 +0.15(+3.69%)
Mar 17, 2025 3.750 4.270 3.700 4.060 594,868 +0.54(+15.34%)
Mar 14, 2025 3.500 3.600 3.460 3.520 177,125 +0.13(+3.83%)
Mar 13, 2025 3.520 3.580 3.330 3.390 149,588 -0.21(-5.83%)
Mar 12, 2025 3.540 3.740 3.360 3.600 225,505 +0.21(+6.19%)
Mar 11, 2025 3.650 3.700 3.161 3.390 436,329 -0.25(-6.87%)
Mar 10, 2025 3.900 3.941 3.610 3.640 231,570 -0.39(-9.68%)
Mar 07, 2025 4.070 4.220 3.860 4.030 203,164 -0.05(-1.23%)
Mar 06, 2025 4.250 4.250 4.040 4.080 113,197 -0.28(-6.42%)
Mar 05, 2025 4.080 4.375 4.020 4.360 194,086 +0.31(+7.65%)
Mar 04, 2025 3.810 4.085 3.660 4.050 430,328 +0.06(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.