Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vertical Aerospace Ltd. (EVTL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.22-0.10 (-1.37%)
At close: 04:00PM EDT
7.00 -0.22 (-3.05%)
After hours: 05:43PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20227.307.346.957.227.22100,477
Aug 16, 20227.677.676.937.327.32351,700
Aug 15, 20227.968.157.267.557.55506,200
Aug 12, 20228.108.227.877.987.98304,900
Aug 11, 20228.268.297.838.038.03280,500
Aug 10, 20228.358.908.008.058.05484,700
Aug 09, 20228.238.537.828.188.18310,700
Aug 08, 20228.249.117.928.068.06989,200
Aug 05, 20228.208.277.818.048.04273,900
Aug 04, 20228.338.467.958.018.01273,400
Aug 03, 20228.508.558.028.198.19329,300
Aug 02, 20227.818.907.728.418.41714,300
Aug 01, 20228.048.427.858.028.02834,400
Jul 29, 20228.879.197.988.048.041,207,500
Jul 28, 20227.758.957.758.658.651,854,800
Jul 27, 20228.499.007.407.997.992,451,500
Jul 26, 20228.028.247.508.048.041,900,700
Jul 25, 20226.708.316.708.208.204,726,400
Jul 22, 20228.088.306.526.906.903,163,900
Jul 21, 20226.278.966.138.078.0720,124,200
Jul 20, 20225.496.455.496.016.016,162,800
Jul 19, 20225.005.654.795.515.516,560,500
Jul 18, 20225.256.054.585.195.1934,954,400
Jul 15, 20223.525.393.255.005.0073,501,100
Jul 14, 20223.003.002.862.902.9025,900
Jul 13, 20222.933.022.832.942.9427,400
Jul 12, 20223.013.082.953.043.0457,700
Jul 11, 20222.983.072.863.043.0491,800
Jul 08, 20222.892.942.752.842.8466,900
Jul 07, 20222.802.952.802.862.8697,300
Jul 06, 20222.932.932.722.812.81112,400
Jul 05, 20223.053.112.862.952.9538,400
Jul 01, 20223.203.202.803.013.0187,700
Jun 30, 20223.383.383.103.153.1580,800
Jun 29, 20223.463.463.353.383.3847,600
Jun 28, 20223.993.993.353.423.4272,000
Jun 27, 20223.944.093.753.803.8031,300
Jun 24, 20224.024.103.783.883.8838,800
Jun 23, 20224.084.083.663.903.9058,900
Jun 22, 20224.134.183.954.134.13180,700
Jun 21, 20224.404.483.954.134.1379,000
Jun 17, 20224.534.574.304.354.3531,100
Jun 16, 20224.254.654.254.524.5239,300
Jun 15, 20224.774.774.234.404.40152,300
Jun 14, 20224.605.004.434.584.58411,900
Jun 13, 20224.705.304.464.694.69332,800
Jun 10, 20224.954.954.434.864.8671,300
Jun 09, 20224.784.994.534.824.8255,000
Jun 08, 20224.724.904.604.774.7763,000
Jun 07, 20224.745.054.704.794.79101,300
Jun 06, 20225.055.154.704.824.8264,300
Jun 03, 20225.265.374.734.794.7979,100
Jun 02, 20225.045.255.045.145.1430,900
Jun 01, 20225.165.304.905.045.0430,600
May 31, 20225.335.465.005.185.1838,400
May 27, 20225.135.385.075.335.3340,200
May 26, 20224.955.214.885.075.0743,300
May 25, 20225.045.154.714.864.8641,800
May 24, 20225.405.424.914.984.9843,100
May 23, 20225.986.055.355.425.42112,900
May 20, 20226.526.525.845.925.9229,800
May 19, 20226.386.606.346.476.4740,100
May 18, 20226.146.346.106.346.3456,500
May 17, 20226.166.326.016.076.0719,400
May 16, 20226.256.446.026.156.1530,400
May 13, 20226.006.306.006.196.1921,600
May 12, 20226.126.405.876.006.0084,000
May 11, 20226.036.365.806.036.0393,800
May 10, 20226.866.865.926.096.09110,600
May 09, 20227.157.206.726.766.7674,900
May 06, 20227.537.727.127.147.1419,100
May 05, 20227.567.777.517.607.6058,600
May 04, 20227.418.007.257.757.7571,900
May 03, 20227.467.487.327.417.4117,100
May 02, 20227.527.527.177.337.3347,700
Apr 29, 20227.437.557.277.277.2748,000
Apr 28, 20227.387.557.207.507.5056,200
Apr 27, 20227.327.537.207.357.3553,700
Apr 26, 20227.667.667.217.237.2341,900
Apr 25, 20226.997.456.907.407.40134,200
Apr 22, 20227.257.606.816.826.82186,700
Apr 21, 20228.408.407.277.297.29169,000
Apr 20, 20227.908.057.417.647.64207,900
Apr 19, 20228.048.197.867.887.88260,900
Apr 18, 20228.028.417.078.098.09477,700
Apr 14, 20228.609.138.078.218.21750,600
Apr 13, 20228.709.758.008.638.632,386,200
Apr 12, 20227.4111.957.269.829.8218,479,400
Apr 11, 20227.297.507.267.507.5039,000
Apr 08, 20227.277.337.077.297.2921,500
Apr 07, 20226.937.296.937.297.2927,700
Apr 06, 20227.117.196.907.057.0522,400
Apr 05, 20227.367.366.907.177.1729,700
Apr 04, 20227.107.337.017.117.1134,700
Apr 01, 20227.047.276.956.996.9936,400
Mar 31, 20227.437.436.956.976.9731,200
Mar 30, 20227.407.497.157.217.2171,900
Mar 29, 20227.747.747.177.217.21223,600
Mar 28, 20227.487.486.936.936.9327,800
Mar 25, 20227.427.507.217.277.2728,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement