NYSE - Delayed Quote USD

Vertical Aerospace Ltd. (EVTL)

0.7740 +0.0027 (+0.35%)
At close: April 25 at 4:00 PM EDT
0.7687 -0.01 (-0.68%)
Pre-Market: 4:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.7950 0.8020 0.7400 0.7740 0.7740 213,600
Apr 24, 2024 0.8330 0.8330 0.7500 0.7710 0.7710 191,100
Apr 23, 2024 0.7900 0.8310 0.7700 0.8000 0.8000 290,300
Apr 22, 2024 0.7940 0.7940 0.7250 0.7610 0.7610 281,600
Apr 19, 2024 0.7300 0.7480 0.7000 0.7200 0.7200 268,000
Apr 18, 2024 0.7850 0.8020 0.7410 0.7500 0.7500 180,800
Apr 17, 2024 0.7510 0.7970 0.7300 0.7640 0.7640 252,900
Apr 16, 2024 0.7510 0.7510 0.7000 0.7260 0.7260 224,700
Apr 15, 2024 0.8020 0.8500 0.7200 0.7500 0.7500 356,300
Apr 12, 2024 0.8550 0.8930 0.8200 0.8200 0.8200 270,500
Apr 11, 2024 0.9520 0.9520 0.8500 0.8610 0.8610 331,600
Apr 10, 2024 1.0300 1.0450 0.9010 0.9230 0.9230 496,600
Apr 9, 2024 1.0700 1.0900 1.0000 1.0300 1.0300 292,200
Apr 8, 2024 1.0900 1.1350 1.0000 1.0400 1.0400 413,200
Apr 5, 2024 1.1800 1.1800 1.1000 1.1500 1.1500 166,100
Apr 4, 2024 1.1500 1.2100 1.0700 1.1800 1.1800 424,900
Apr 3, 2024 1.0200 1.1500 1.0100 1.1500 1.1500 270,600
Apr 2, 2024 1.1600 1.1600 0.9750 1.0500 1.0500 475,700
Apr 1, 2024 1.1700 1.2790 1.1000 1.1600 1.1600 713,000
Mar 28, 2024 1.2000 1.2000 1.1000 1.1400 1.1400 438,200
Mar 27, 2024 1.1200 1.2500 1.1100 1.1700 1.1700 805,100
Mar 26, 2024 1.0500 1.1200 0.9900 1.1000 1.1000 520,900
Mar 25, 2024 1.0600 1.0700 0.9900 1.0600 1.0600 453,000
Mar 22, 2024 0.9000 1.1800 0.8750 1.0000 1.0000 1,848,300
Mar 21, 2024 0.8000 0.8900 0.7500 0.8800 0.8800 784,400
Mar 20, 2024 0.8100 0.8510 0.7710 0.8000 0.8000 349,600
Mar 19, 2024 0.8200 0.8690 0.7600 0.7980 0.7980 828,200
Mar 18, 2024 0.6500 0.8500 0.6500 0.8300 0.8300 2,183,700
Mar 15, 2024 0.6610 0.6610 0.6230 0.6230 0.6230 155,700
Mar 14, 2024 0.6520 0.6560 0.6200 0.6310 0.6310 310,100
Mar 13, 2024 0.6500 0.6780 0.6500 0.6680 0.6680 128,300
Mar 12, 2024 0.6850 0.6900 0.6500 0.6590 0.6590 213,800
Mar 11, 2024 0.6620 0.6990 0.6620 0.6850 0.6850 258,400
Mar 8, 2024 0.7000 0.7000 0.6540 0.6660 0.6660 254,200
Mar 7, 2024 0.7090 0.7090 0.6730 0.6840 0.6840 102,400
Mar 6, 2024 0.6760 0.7100 0.6640 0.6730 0.6730 171,200
Mar 5, 2024 0.7200 0.7200 0.6770 0.6840 0.6840 177,900
Mar 4, 2024 0.6740 0.7200 0.6740 0.7040 0.7040 164,300
Mar 1, 2024 0.7060 0.7200 0.6900 0.6900 0.6900 202,600
Feb 29, 2024 0.6850 0.7200 0.6850 0.7180 0.7180 190,600
Feb 28, 2024 0.7460 0.7460 0.6800 0.6930 0.6930 289,400
Feb 27, 2024 0.7300 0.7470 0.7000 0.7470 0.7470 252,100
Feb 26, 2024 0.6900 0.7300 0.6900 0.7300 0.7300 336,600
Feb 23, 2024 0.7000 0.7200 0.6670 0.6800 0.6800 502,900
Feb 22, 2024 0.6670 0.6930 0.6650 0.6800 0.6800 424,300
Feb 21, 2024 0.7470 0.7640 0.6000 0.6520 0.6520 770,300
Feb 20, 2024 0.7200 0.7340 0.6800 0.7230 0.7230 791,400
Feb 16, 2024 0.7070 0.7100 0.6800 0.7000 0.7000 120,900
Feb 15, 2024 0.7100 0.7100 0.6880 0.7070 0.7070 120,600
Feb 14, 2024 0.7000 0.7100 0.6700 0.6960 0.6960 255,800
Feb 13, 2024 0.7130 0.7130 0.6500 0.6600 0.6600 287,000
Feb 12, 2024 0.7200 0.7300 0.6950 0.7130 0.7130 172,500
Feb 9, 2024 0.6760 0.7230 0.6760 0.7140 0.7140 318,600
Feb 8, 2024 0.7360 0.7360 0.6900 0.7100 0.7100 114,100
Feb 7, 2024 0.7280 0.7350 0.6840 0.7110 0.7110 150,600
Feb 6, 2024 0.7200 0.7690 0.6900 0.7270 0.7270 489,500
Feb 5, 2024 0.6690 0.7170 0.6510 0.7100 0.7100 216,200
Feb 2, 2024 0.7040 0.7100 0.6710 0.6950 0.6950 145,200
Feb 1, 2024 0.7100 0.7100 0.7000 0.7040 0.7040 158,800
Jan 31, 2024 0.6700 0.7500 0.6600 0.7200 0.7200 547,500
Jan 30, 2024 0.7100 0.7140 0.6620 0.6680 0.6680 376,700
Jan 29, 2024 0.6720 0.7330 0.6500 0.7330 0.7330 761,000
Jan 26, 2024 0.6290 0.6470 0.6200 0.6400 0.6400 252,400
Jan 25, 2024 0.6800 0.6800 0.6100 0.6360 0.6360 331,400
Jan 24, 2024 0.7100 0.7100 0.6240 0.6300 0.6300 336,000
Jan 23, 2024 0.7000 0.7050 0.6500 0.6760 0.6760 692,900
Jan 22, 2024 0.6120 0.6660 0.6000 0.6500 0.6500 1,536,200
Jan 19, 2024 0.5370 0.5910 0.5370 0.5840 0.5840 322,200
Jan 18, 2024 0.5400 0.5500 0.5300 0.5370 0.5370 221,100
Jan 17, 2024 0.5500 0.5500 0.5090 0.5130 0.5130 280,400
Jan 16, 2024 0.6200 0.6200 0.5080 0.5080 0.5080 672,200
Jan 12, 2024 0.6090 0.6150 0.5750 0.6000 0.6000 310,500
Jan 11, 2024 0.6000 0.6250 0.5750 0.5980 0.5980 363,100
Jan 10, 2024 0.6300 0.6300 0.6000 0.6220 0.6220 278,100
Jan 9, 2024 0.6130 0.6200 0.6030 0.6110 0.6110 209,300
Jan 8, 2024 0.6370 0.6430 0.6020 0.6100 0.6100 312,400
Jan 5, 2024 0.6430 0.6630 0.6010 0.6240 0.6240 371,000
Jan 4, 2024 0.6700 0.6790 0.6400 0.6400 0.6400 381,100
Jan 3, 2024 0.6850 0.6880 0.6550 0.6700 0.6700 291,300
Jan 2, 2024 0.7100 0.7100 0.6690 0.6880 0.6880 339,500
Dec 29, 2023 0.6800 0.7000 0.6750 0.6880 0.6880 545,500
Dec 28, 2023 0.7730 0.8200 0.6370 0.6370 0.6370 6,389,600
Dec 27, 2023 0.7900 0.7920 0.7250 0.7470 0.7470 807,300
Dec 26, 2023 0.8040 0.8040 0.7450 0.7820 0.7820 533,100
Dec 22, 2023 0.7340 0.8200 0.7250 0.8030 0.8030 478,300
Dec 21, 2023 0.7300 0.7900 0.6570 0.7250 0.7250 1,067,200
Dec 20, 2023 0.8000 0.8000 0.7510 0.7700 0.7700 226,800
Dec 19, 2023 0.8100 0.8230 0.7650 0.7860 0.7860 421,800
Dec 18, 2023 0.8040 0.8050 0.7530 0.8010 0.8010 537,700
Dec 15, 2023 0.8000 0.8350 0.7400 0.7420 0.7420 470,800
Dec 14, 2023 0.8380 0.8500 0.7500 0.7720 0.7720 553,000
Dec 13, 2023 0.6910 0.7910 0.6800 0.7910 0.7910 426,000
Dec 12, 2023 0.7690 0.7700 0.7280 0.7350 0.7350 308,000
Dec 11, 2023 0.8600 0.8600 0.7400 0.7690 0.7690 562,800
Dec 8, 2023 0.7000 0.8190 0.6970 0.8090 0.8090 907,400
Dec 7, 2023 0.6700 0.7110 0.6580 0.6780 0.6780 283,800
Dec 6, 2023 0.7200 0.7200 0.6710 0.6880 0.6880 374,600
Dec 5, 2023 0.6900 0.7200 0.6700 0.7000 0.7000 219,200
Dec 4, 2023 0.7000 0.7300 0.6610 0.6800 0.6800 334,400
Dec 1, 2023 0.6430 0.7410 0.6250 0.6750 0.6750 584,300
Nov 30, 2023 0.6420 0.6510 0.6250 0.6250 0.6250 337,600
Nov 29, 2023 0.6400 0.6620 0.6010 0.6300 0.6300 514,300
Nov 28, 2023 0.7000 0.7200 0.6170 0.6360 0.6360 894,900
Nov 27, 2023 0.7500 0.7900 0.7010 0.7110 0.7110 768,400
Nov 24, 2023 0.7570 0.7910 0.7340 0.7800 0.7800 224,900
Nov 22, 2023 0.7600 0.7710 0.7150 0.7340 0.7340 260,900
Nov 21, 2023 0.7900 0.8000 0.7500 0.7750 0.7750 276,600
Nov 20, 2023 0.8200 0.8260 0.7700 0.8100 0.8100 244,000
Nov 17, 2023 0.8600 0.8600 0.7820 0.7980 0.7980 273,300
Nov 16, 2023 0.8620 0.8620 0.8030 0.8230 0.8230 188,800
Nov 15, 2023 0.7800 0.8660 0.7710 0.8500 0.8500 294,900
Nov 14, 2023 0.8350 0.8350 0.7590 0.7840 0.7840 384,900
Nov 13, 2023 0.8200 0.8200 0.7800 0.7930 0.7930 228,300
Nov 10, 2023 0.9300 0.9300 0.7900 0.8130 0.8130 319,900
Nov 9, 2023 0.9170 0.9300 0.8600 0.8600 0.8600 154,600
Nov 8, 2023 0.9670 0.9670 0.8790 0.8900 0.8900 186,700
Nov 7, 2023 0.9600 0.9700 0.9100 0.9300 0.9300 186,500
Nov 6, 2023 0.9600 1.0000 0.9420 0.9700 0.9700 270,800
Nov 3, 2023 0.9790 1.0000 0.9020 0.9240 0.9240 331,000
Nov 2, 2023 0.9000 0.9500 0.8590 0.8820 0.8820 284,200
Nov 1, 2023 0.9200 0.9200 0.8300 0.8410 0.8410 277,600
Oct 31, 2023 0.9400 0.9400 0.8900 0.8900 0.8900 210,400
Oct 30, 2023 1.0400 1.0400 0.8900 0.9050 0.9050 564,300
Oct 27, 2023 1.0400 1.0500 1.0000 1.0300 1.0300 277,300
Oct 26, 2023 1.1200 1.1390 0.9800 1.0100 1.0100 447,600
Oct 25, 2023 1.0200 1.1900 0.9980 1.1900 1.1900 724,000
Oct 24, 2023 1.1500 1.1500 0.9850 0.9980 0.9980 638,300
Oct 23, 2023 1.0700 1.0700 1.0200 1.0400 1.0400 177,300
Oct 20, 2023 1.1000 1.1000 1.0310 1.0900 1.0900 365,500
Oct 19, 2023 1.0900 1.1500 1.0500 1.1200 1.1200 347,300
Oct 18, 2023 1.1100 1.1100 1.0500 1.0600 1.0600 169,700
Oct 17, 2023 1.0500 1.1300 1.0500 1.1300 1.1300 182,300
Oct 16, 2023 1.1400 1.1600 1.0500 1.0500 1.0500 319,800
Oct 13, 2023 1.2000 1.2100 1.1000 1.1300 1.1300 532,800
Oct 12, 2023 1.2000 1.2800 1.1400 1.1400 1.1400 407,700
Oct 11, 2023 1.2600 1.2900 1.1800 1.2300 1.2300 249,200
Oct 10, 2023 1.1000 1.3500 1.1000 1.2600 1.2600 640,200
Oct 9, 2023 1.1100 1.1400 1.1000 1.1000 1.1000 229,600
Oct 6, 2023 1.1200 1.1900 1.1200 1.1600 1.1600 123,400
Oct 5, 2023 1.1100 1.1400 1.1000 1.1400 1.1400 272,500
Oct 4, 2023 1.1100 1.1480 1.1000 1.1400 1.1400 229,900
Oct 3, 2023 1.1100 1.1500 1.1100 1.1300 1.1300 200,700
Oct 2, 2023 1.2300 1.2500 1.1200 1.1500 1.1500 396,000
Sep 29, 2023 1.2300 1.2350 1.1350 1.1800 1.1800 373,300
Sep 28, 2023 1.2600 1.2600 1.1700 1.2000 1.2000 302,100
Sep 27, 2023 1.2200 1.2550 1.2000 1.2100 1.2100 320,400
Sep 26, 2023 1.2100 1.2700 1.1800 1.2100 1.2100 427,200
Sep 25, 2023 1.1900 1.2700 1.1800 1.2100 1.2100 260,000
Sep 22, 2023 1.4100 1.4600 1.1400 1.1800 1.1800 982,400
Sep 21, 2023 1.4600 1.5500 1.3700 1.3900 1.3900 560,400
Sep 20, 2023 1.4700 1.6200 1.4700 1.5200 1.5200 751,800
Sep 19, 2023 1.2800 1.4700 1.2600 1.4700 1.4700 658,600
Sep 18, 2023 1.2400 1.3700 1.2000 1.2900 1.2900 516,800
Sep 15, 2023 1.3000 1.3050 1.1600 1.1900 1.1900 666,500
Sep 14, 2023 1.3000 1.3600 1.2800 1.3100 1.3100 266,200
Sep 13, 2023 1.3400 1.3400 1.2700 1.3000 1.3000 343,200
Sep 12, 2023 1.4900 1.5200 1.2800 1.3000 1.3000 717,800
Sep 11, 2023 1.7700 1.7700 1.4200 1.4800 1.4800 495,700
Sep 8, 2023 1.8300 1.8300 1.5500 1.7200 1.7200 792,100
Sep 7, 2023 1.5400 1.8190 1.5400 1.7900 1.7900 529,000
Sep 6, 2023 1.6000 1.6900 1.5400 1.5900 1.5900 437,000
Sep 5, 2023 1.5000 1.6500 1.4500 1.6200 1.6200 645,300
Sep 1, 2023 1.3600 1.5100 1.3600 1.5100 1.5100 433,100
Aug 31, 2023 1.3700 1.4300 1.2800 1.3400 1.3400 402,900
Aug 30, 2023 1.2600 1.4400 1.2400 1.3800 1.3800 685,900
Aug 29, 2023 1.2500 1.3900 1.1800 1.2000 1.2000 489,000
Aug 28, 2023 1.1900 1.2900 1.1200 1.2400 1.2400 399,000
Aug 25, 2023 1.0600 1.1700 1.0600 1.1400 1.1400 331,300
Aug 24, 2023 1.1200 1.1440 1.0300 1.0600 1.0600 233,800
Aug 23, 2023 1.0400 1.0900 1.0100 1.0900 1.0900 332,800
Aug 22, 2023 1.0800 1.1100 1.0000 1.0200 1.0200 470,600
Aug 21, 2023 1.2700 1.2800 1.0500 1.0800 1.0800 1,016,300
Aug 18, 2023 1.2500 1.3200 1.1900 1.2300 1.2300 402,200
Aug 17, 2023 1.3300 1.4000 1.2650 1.2800 1.2800 373,600
Aug 16, 2023 1.4600 1.4900 1.3100 1.3200 1.3200 481,000
Aug 15, 2023 1.5700 1.5700 1.4400 1.4500 1.4500 272,400
Aug 14, 2023 1.5500 1.5900 1.5400 1.5700 1.5700 183,100
Aug 11, 2023 1.6100 1.6500 1.5300 1.5400 1.5400 328,000
Aug 10, 2023 1.5100 1.6900 1.4900 1.5300 1.5300 329,900
Aug 9, 2023 1.6900 1.7400 1.4400 1.5600 1.5600 868,200
Aug 8, 2023 1.7300 1.7550 1.6900 1.7300 1.7300 160,200
Aug 7, 2023 1.7000 1.7700 1.6600 1.7300 1.7300 294,000
Aug 4, 2023 1.7700 1.7900 1.6900 1.7200 1.7200 200,500
Aug 3, 2023 1.7600 1.8100 1.7200 1.7600 1.7600 158,300
Aug 2, 2023 1.8400 1.8400 1.7200 1.8100 1.8100 203,300
Aug 1, 2023 1.8800 1.8800 1.7990 1.8200 1.8200 208,000
Jul 31, 2023 1.7800 1.8900 1.7300 1.8800 1.8800 561,400
Jul 28, 2023 1.7400 1.7500 1.6900 1.7300 1.7300 220,000
Jul 27, 2023 1.7400 1.7600 1.7000 1.7200 1.7200 227,500
Jul 26, 2023 1.7800 1.7800 1.6900 1.7400 1.7400 369,800
Jul 25, 2023 1.7600 1.7900 1.7400 1.7800 1.7800 177,000
Jul 24, 2023 1.7900 1.7900 1.7300 1.7600 1.7600 182,400
Jul 21, 2023 1.8000 1.8370 1.7300 1.7600 1.7600 394,200
Jul 20, 2023 1.8500 1.8500 1.7800 1.8400 1.8400 262,600
Jul 19, 2023 1.9300 1.9400 1.8000 1.8200 1.8200 406,500
Jul 18, 2023 1.8200 2.0000 1.8200 1.9100 1.9100 1,587,200
Jul 17, 2023 1.8100 1.8400 1.7290 1.8400 1.8400 288,900
Jul 14, 2023 1.9000 1.9100 1.7050 1.7700 1.7700 741,800
Jul 13, 2023 1.9600 1.9800 1.8500 1.8900 1.8900 371,600
Jul 12, 2023 1.8900 1.9500 1.8700 1.9200 1.9200 218,900
Jul 11, 2023 1.9100 1.9100 1.8300 1.8900 1.8900 243,600
Jul 10, 2023 1.8400 1.9150 1.7800 1.8800 1.8800 311,100
Jul 7, 2023 1.7800 1.8650 1.7500 1.8000 1.8000 368,200
Jul 6, 2023 1.9800 1.9800 1.7500 1.8200 1.8200 644,300
Jul 5, 2023 2.0000 2.0000 1.9100 1.9500 1.9500 332,700
Jul 3, 2023 2.0000 2.0900 1.9800 2.0000 2.0000 689,800
Jun 30, 2023 2.0000 2.0500 1.9300 1.9700 1.9700 522,500
Jun 29, 2023 1.9900 2.0400 1.8800 1.9900 1.9900 1,685,100
Jun 28, 2023 1.7800 1.9600 1.7800 1.9000 1.9000 1,077,100
Jun 27, 2023 1.7900 1.8300 1.7700 1.7900 1.7900 234,100
Jun 26, 2023 1.8100 1.8400 1.7700 1.8200 1.8200 265,100
Jun 23, 2023 1.7700 1.8300 1.7300 1.8200 1.8200 317,200
Jun 22, 2023 1.7600 1.8000 1.7300 1.7500 1.7500 165,500
Jun 21, 2023 1.8000 1.8150 1.7600 1.7900 1.7900 265,800
Jun 20, 2023 1.7800 1.8500 1.7600 1.7700 1.7700 382,500
Jun 16, 2023 1.8400 1.8500 1.7600 1.7700 1.7700 452,700
Jun 15, 2023 1.8700 1.8700 1.7800 1.8000 1.8000 425,600
Jun 14, 2023 1.8500 1.8700 1.8000 1.8700 1.8700 434,500
Jun 13, 2023 1.9400 1.9500 1.7750 1.8300 1.8300 984,800
Jun 12, 2023 1.9200 1.9400 1.8400 1.9400 1.9400 325,400
Jun 9, 2023 1.9200 1.9300 1.8350 1.8900 1.8900 261,700
Jun 8, 2023 1.9300 1.9300 1.8400 1.8800 1.8800 235,600
Jun 7, 2023 1.9000 1.9790 1.9000 1.9400 1.9400 144,300
Jun 6, 2023 2.0000 2.0000 1.9250 1.9400 1.9400 206,800
Jun 5, 2023 1.9000 1.9900 1.8800 1.9900 1.9900 257,500
Jun 2, 2023 1.9300 1.9900 1.9000 1.9200 1.9200 160,700
Jun 1, 2023 1.8500 1.9580 1.8500 1.9200 1.9200 280,000
May 31, 2023 1.8400 2.0000 1.8230 2.0000 2.0000 319,300
May 30, 2023 1.8100 1.9000 1.7600 1.9000 1.9000 323,000
May 26, 2023 1.8200 1.8850 1.8000 1.8500 1.8500 200,100
May 25, 2023 1.8700 1.9000 1.7600 1.8000 1.8000 233,300
May 24, 2023 1.8500 1.9200 1.8100 1.9100 1.9100 185,100
May 23, 2023 2.0000 2.0000 1.8500 1.8700 1.8700 486,400
May 22, 2023 1.9400 2.0050 1.8410 1.9400 1.9400 387,100
May 19, 2023 1.9400 2.0000 1.7850 1.8300 1.8300 235,800
May 18, 2023 1.9500 1.9500 1.8700 1.9400 1.9400 206,300
May 17, 2023 1.7500 1.9800 1.6500 1.9000 1.9000 558,800
May 16, 2023 1.7300 1.7600 1.6100 1.6300 1.6300 154,100
May 15, 2023 1.6000 1.7650 1.6000 1.7300 1.7300 201,300
May 12, 2023 1.7100 1.7500 1.5900 1.6100 1.6100 169,700
May 11, 2023 1.6900 1.7900 1.6400 1.7300 1.7300 233,900
May 10, 2023 1.6300 1.7180 1.6300 1.6300 1.6300 136,300
May 9, 2023 1.7400 1.7400 1.5700 1.5700 1.5700 242,200
May 8, 2023 1.7900 1.8400 1.6900 1.7000 1.7000 254,800
May 5, 2023 1.8700 1.8700 1.7700 1.8300 1.8300 182,400
May 4, 2023 1.9900 1.9900 1.7700 1.8000 1.8000 301,100
May 3, 2023 1.7800 1.9600 1.7800 1.9100 1.9100 212,400
May 2, 2023 1.8200 1.8300 1.7700 1.8100 1.8100 122,200
May 1, 2023 1.8400 1.9000 1.8000 1.8300 1.8300 160,100
Apr 28, 2023 1.9700 2.0100 1.7600 1.8400 1.8400 322,700
Apr 27, 2023 1.9500 2.0050 1.9400 1.9500 1.9500 83,700
Apr 26, 2023 2.0000 2.0150 1.9200 1.9400 1.9400 178,700

Related Tickers

LILM Lilium N.V.
0.8900
-1.19%
 
EVEX Eve Holding, Inc.
5.01
+1.01%
 
ACHR Archer Aviation Inc.
3.9800
+0.25%
 
EH EHang Holdings Limited
18.19
+4.06%
 
HOVR New Horizon Aircraft Ltd.
2.3100
-2.12%
 
ERJ Embraer S.A.
25.00
+2.21%
 
ASTR Astra Space, Inc.
0.6750
+4.98%
 
LLAP Terran Orbital Corporation
1.3800
+5.34%
 
RKLB Rocket Lab USA, Inc.
3.6500
-1.08%
 
ISSC Innovative Solutions and Support, Inc.
6.41
-3.32%