Advertisement
Advertisement
Vertical Aerospace Ltd. (EVTL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 3.9900 | 3.8233 | 3.5300 | 3.5543 | 3.5543 | 26,589 |
| Jun 27, 2022 | 3.9400 | 4.0900 | 3.7500 | 3.8000 | 3.8000 | 31,300 |
| Jun 24, 2022 | 4.0200 | 4.1000 | 3.7800 | 3.8800 | 3.8800 | 38,800 |
| Jun 23, 2022 | 4.0800 | 4.0800 | 3.6600 | 3.9000 | 3.9000 | 58,900 |
| Jun 22, 2022 | 4.1300 | 4.1800 | 3.9500 | 4.1300 | 4.1300 | 180,700 |
| Jun 21, 2022 | 4.4000 | 4.4770 | 3.9500 | 4.1300 | 4.1300 | 79,000 |
| Jun 17, 2022 | 4.5300 | 4.5650 | 4.3000 | 4.3500 | 4.3500 | 31,100 |
| Jun 16, 2022 | 4.2500 | 4.6500 | 4.2500 | 4.5200 | 4.5200 | 39,300 |
| Jun 15, 2022 | 4.7700 | 4.7700 | 4.2300 | 4.4000 | 4.4000 | 152,300 |
| Jun 14, 2022 | 4.6000 | 5.0000 | 4.4300 | 4.5800 | 4.5800 | 411,900 |
| Jun 13, 2022 | 4.7000 | 5.3000 | 4.4600 | 4.6900 | 4.6900 | 332,800 |
| Jun 10, 2022 | 4.9500 | 4.9500 | 4.4300 | 4.8600 | 4.8600 | 71,300 |
| Jun 09, 2022 | 4.7800 | 4.9900 | 4.5340 | 4.8200 | 4.8200 | 55,000 |
| Jun 08, 2022 | 4.7200 | 4.9000 | 4.6000 | 4.7700 | 4.7700 | 63,000 |
| Jun 07, 2022 | 4.7400 | 5.0500 | 4.7000 | 4.7900 | 4.7900 | 101,300 |
| Jun 06, 2022 | 5.0500 | 5.1500 | 4.7000 | 4.8200 | 4.8200 | 64,300 |
| Jun 03, 2022 | 5.2600 | 5.3700 | 4.7300 | 4.7900 | 4.7900 | 79,100 |
| Jun 02, 2022 | 5.0400 | 5.2500 | 5.0400 | 5.1400 | 5.1400 | 30,900 |
| Jun 01, 2022 | 5.1600 | 5.3000 | 4.9000 | 5.0400 | 5.0400 | 30,600 |
| May 31, 2022 | 5.3300 | 5.4600 | 5.0000 | 5.1800 | 5.1800 | 38,400 |
| May 27, 2022 | 5.1300 | 5.3800 | 5.0700 | 5.3300 | 5.3300 | 40,200 |
| May 26, 2022 | 4.9500 | 5.2100 | 4.8800 | 5.0700 | 5.0700 | 43,300 |
| May 25, 2022 | 5.0400 | 5.1500 | 4.7100 | 4.8600 | 4.8600 | 41,800 |
| May 24, 2022 | 5.4000 | 5.4200 | 4.9110 | 4.9800 | 4.9800 | 43,100 |
| May 23, 2022 | 5.9800 | 6.0500 | 5.3500 | 5.4200 | 5.4200 | 112,900 |
| May 20, 2022 | 6.5200 | 6.5200 | 5.8400 | 5.9200 | 5.9200 | 29,800 |
| May 19, 2022 | 6.3800 | 6.6000 | 6.3400 | 6.4700 | 6.4700 | 40,100 |
| May 18, 2022 | 6.1400 | 6.3400 | 6.1000 | 6.3400 | 6.3400 | 56,500 |
| May 17, 2022 | 6.1600 | 6.3200 | 6.0100 | 6.0700 | 6.0700 | 19,400 |
| May 16, 2022 | 6.2500 | 6.4400 | 6.0200 | 6.1500 | 6.1500 | 30,400 |
| May 13, 2022 | 6.0000 | 6.3000 | 6.0000 | 6.1900 | 6.1900 | 21,600 |
| May 12, 2022 | 6.1200 | 6.4000 | 5.8680 | 6.0000 | 6.0000 | 84,000 |
| May 11, 2022 | 6.0300 | 6.3620 | 5.8000 | 6.0300 | 6.0300 | 93,800 |
| May 10, 2022 | 6.8600 | 6.8600 | 5.9200 | 6.0900 | 6.0900 | 110,600 |
| May 09, 2022 | 7.1500 | 7.1950 | 6.7200 | 6.7600 | 6.7600 | 74,900 |
| May 06, 2022 | 7.5300 | 7.7150 | 7.1200 | 7.1400 | 7.1400 | 19,100 |
| May 05, 2022 | 7.5600 | 7.7700 | 7.5130 | 7.6000 | 7.6000 | 58,600 |
| May 04, 2022 | 7.4100 | 8.0000 | 7.2500 | 7.7500 | 7.7500 | 71,900 |
| May 03, 2022 | 7.4600 | 7.4800 | 7.3200 | 7.4100 | 7.4100 | 17,100 |
| May 02, 2022 | 7.5200 | 7.5200 | 7.1700 | 7.3300 | 7.3300 | 47,700 |
| Apr 29, 2022 | 7.4300 | 7.5500 | 7.2680 | 7.2700 | 7.2700 | 48,000 |
| Apr 28, 2022 | 7.3800 | 7.5500 | 7.2000 | 7.5000 | 7.5000 | 56,200 |
| Apr 27, 2022 | 7.3200 | 7.5320 | 7.2000 | 7.3500 | 7.3500 | 53,700 |
| Apr 26, 2022 | 7.6600 | 7.6600 | 7.2110 | 7.2300 | 7.2300 | 41,900 |
| Apr 25, 2022 | 6.9900 | 7.4500 | 6.9040 | 7.4000 | 7.4000 | 134,200 |
| Apr 22, 2022 | 7.2500 | 7.6000 | 6.8100 | 6.8200 | 6.8200 | 186,700 |
| Apr 21, 2022 | 8.4000 | 8.4000 | 7.2700 | 7.2900 | 7.2900 | 169,000 |
| Apr 20, 2022 | 7.9000 | 8.0500 | 7.4100 | 7.6400 | 7.6400 | 207,900 |
| Apr 19, 2022 | 8.0400 | 8.1900 | 7.8600 | 7.8800 | 7.8800 | 260,900 |
| Apr 18, 2022 | 8.0200 | 8.4100 | 7.0700 | 8.0900 | 8.0900 | 477,700 |
| Apr 14, 2022 | 8.6000 | 9.1300 | 8.0700 | 8.2100 | 8.2100 | 750,600 |
| Apr 13, 2022 | 8.7000 | 9.7500 | 8.0000 | 8.6300 | 8.6300 | 2,386,200 |
| Apr 12, 2022 | 7.4100 | 11.9500 | 7.2550 | 9.8200 | 9.8200 | 18,479,400 |
| Apr 11, 2022 | 7.2900 | 7.5000 | 7.2580 | 7.5000 | 7.5000 | 39,000 |
| Apr 08, 2022 | 7.2700 | 7.3300 | 7.0700 | 7.2900 | 7.2900 | 21,500 |
| Apr 07, 2022 | 6.9300 | 7.2900 | 6.9300 | 7.2900 | 7.2900 | 27,700 |
| Apr 06, 2022 | 7.1100 | 7.1900 | 6.9000 | 7.0500 | 7.0500 | 22,400 |
| Apr 05, 2022 | 7.3600 | 7.3600 | 6.9000 | 7.1700 | 7.1700 | 29,700 |
| Apr 04, 2022 | 7.1000 | 7.3300 | 7.0150 | 7.1100 | 7.1100 | 34,700 |
| Apr 01, 2022 | 7.0400 | 7.2670 | 6.9500 | 6.9900 | 6.9900 | 36,400 |
| Mar 31, 2022 | 7.4300 | 7.4300 | 6.9500 | 6.9700 | 6.9700 | 31,200 |
| Mar 30, 2022 | 7.4000 | 7.4870 | 7.1500 | 7.2100 | 7.2100 | 71,900 |
| Mar 29, 2022 | 7.7350 | 7.7350 | 7.1700 | 7.2100 | 7.2100 | 223,600 |
| Mar 28, 2022 | 7.4800 | 7.4800 | 6.9300 | 6.9300 | 6.9300 | 27,800 |
| Mar 25, 2022 | 7.4200 | 7.5000 | 7.2100 | 7.2700 | 7.2700 | 28,600 |
| Mar 24, 2022 | 7.5000 | 7.6200 | 7.3120 | 7.3900 | 7.3900 | 42,300 |
| Mar 23, 2022 | 7.4900 | 7.5800 | 7.3670 | 7.4800 | 7.4800 | 86,800 |
| Mar 22, 2022 | 7.4900 | 7.5000 | 7.3000 | 7.4900 | 7.4900 | 19,700 |
| Mar 21, 2022 | 7.2700 | 7.5000 | 7.2000 | 7.4600 | 7.4600 | 59,700 |
| Mar 18, 2022 | 7.4000 | 7.5200 | 7.2600 | 7.3800 | 7.3800 | 105,900 |
| Mar 17, 2022 | 7.4400 | 7.5000 | 7.0640 | 7.4100 | 7.4100 | 65,300 |
| Mar 16, 2022 | 7.1000 | 7.4500 | 7.0800 | 7.4400 | 7.4400 | 51,900 |
| Mar 15, 2022 | 7.0800 | 7.0800 | 6.9000 | 7.0300 | 7.0300 | 17,400 |
| Mar 14, 2022 | 7.1800 | 7.1900 | 6.7000 | 6.9100 | 6.9100 | 37,500 |
| Mar 11, 2022 | 6.8900 | 7.2150 | 6.6900 | 7.1000 | 7.1000 | 35,600 |
| Mar 10, 2022 | 6.8000 | 7.0000 | 6.6800 | 6.9700 | 6.9700 | 37,100 |
| Mar 09, 2022 | 6.8100 | 6.9800 | 6.6300 | 6.8700 | 6.8700 | 120,400 |
| Mar 08, 2022 | 6.4000 | 6.8400 | 6.2900 | 6.7400 | 6.7400 | 30,000 |
| Mar 07, 2022 | 6.7500 | 7.0600 | 6.4500 | 6.4900 | 6.4900 | 41,400 |
| Mar 04, 2022 | 7.4000 | 7.4800 | 6.7800 | 6.7800 | 6.7800 | 111,500 |
| Mar 03, 2022 | 7.4800 | 7.4900 | 7.0000 | 7.4400 | 7.4400 | 107,000 |
| Mar 02, 2022 | 7.4800 | 7.5000 | 7.2100 | 7.4800 | 7.4800 | 60,400 |
| Mar 01, 2022 | 7.2300 | 7.5700 | 7.2000 | 7.4400 | 7.4400 | 329,000 |
| Feb 28, 2022 | 7.0900 | 7.4500 | 7.0100 | 7.4100 | 7.4100 | 96,900 |
| Feb 25, 2022 | 6.8600 | 7.4000 | 6.8600 | 7.1000 | 7.1000 | 159,700 |
| Feb 24, 2022 | 6.7400 | 7.2300 | 6.6600 | 7.0600 | 7.0600 | 102,000 |
| Feb 23, 2022 | 7.0800 | 7.3700 | 6.8000 | 6.8200 | 6.8200 | 68,800 |
| Feb 22, 2022 | 7.3000 | 7.4000 | 7.0300 | 7.2600 | 7.2600 | 113,300 |
| Feb 18, 2022 | 7.4800 | 7.6400 | 7.3000 | 7.4600 | 7.4600 | 111,200 |
| Feb 17, 2022 | 7.0500 | 7.6100 | 7.0500 | 7.6100 | 7.6100 | 126,400 |
| Feb 16, 2022 | 7.5000 | 7.5500 | 7.1200 | 7.4100 | 7.4100 | 173,200 |
| Feb 15, 2022 | 6.9000 | 7.2400 | 6.9000 | 7.0800 | 7.0800 | 83,500 |
| Feb 14, 2022 | 7.2900 | 7.4300 | 6.8800 | 7.0100 | 7.0100 | 141,300 |
| Feb 11, 2022 | 7.1500 | 7.4000 | 7.0600 | 7.2500 | 7.2500 | 66,800 |
| Feb 10, 2022 | 7.1400 | 7.4900 | 7.0400 | 7.1400 | 7.1400 | 97,300 |
| Feb 09, 2022 | 7.3500 | 7.6000 | 7.1300 | 7.3100 | 7.3100 | 107,400 |
| Feb 08, 2022 | 7.4600 | 7.6900 | 7.3700 | 7.5100 | 7.5100 | 132,300 |
| Feb 07, 2022 | 7.4900 | 7.7900 | 7.1700 | 7.5200 | 7.5200 | 127,000 |
| Feb 04, 2022 | 7.0100 | 7.6100 | 7.0000 | 7.5400 | 7.5400 | 101,900 |
| Feb 03, 2022 | 7.1200 | 7.3300 | 7.0150 | 7.0600 | 7.0600 | 79,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
