Advertisement
Advertisement
U.S. markets close in 4 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vertical Aerospace Ltd. (EVTL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5543-0.2457 (-6.47%)
As of 11:03AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20223.99003.82333.53003.55433.554326,589
Jun 27, 20223.94004.09003.75003.80003.800031,300
Jun 24, 20224.02004.10003.78003.88003.880038,800
Jun 23, 20224.08004.08003.66003.90003.900058,900
Jun 22, 20224.13004.18003.95004.13004.1300180,700
Jun 21, 20224.40004.47703.95004.13004.130079,000
Jun 17, 20224.53004.56504.30004.35004.350031,100
Jun 16, 20224.25004.65004.25004.52004.520039,300
Jun 15, 20224.77004.77004.23004.40004.4000152,300
Jun 14, 20224.60005.00004.43004.58004.5800411,900
Jun 13, 20224.70005.30004.46004.69004.6900332,800
Jun 10, 20224.95004.95004.43004.86004.860071,300
Jun 09, 20224.78004.99004.53404.82004.820055,000
Jun 08, 20224.72004.90004.60004.77004.770063,000
Jun 07, 20224.74005.05004.70004.79004.7900101,300
Jun 06, 20225.05005.15004.70004.82004.820064,300
Jun 03, 20225.26005.37004.73004.79004.790079,100
Jun 02, 20225.04005.25005.04005.14005.140030,900
Jun 01, 20225.16005.30004.90005.04005.040030,600
May 31, 20225.33005.46005.00005.18005.180038,400
May 27, 20225.13005.38005.07005.33005.330040,200
May 26, 20224.95005.21004.88005.07005.070043,300
May 25, 20225.04005.15004.71004.86004.860041,800
May 24, 20225.40005.42004.91104.98004.980043,100
May 23, 20225.98006.05005.35005.42005.4200112,900
May 20, 20226.52006.52005.84005.92005.920029,800
May 19, 20226.38006.60006.34006.47006.470040,100
May 18, 20226.14006.34006.10006.34006.340056,500
May 17, 20226.16006.32006.01006.07006.070019,400
May 16, 20226.25006.44006.02006.15006.150030,400
May 13, 20226.00006.30006.00006.19006.190021,600
May 12, 20226.12006.40005.86806.00006.000084,000
May 11, 20226.03006.36205.80006.03006.030093,800
May 10, 20226.86006.86005.92006.09006.0900110,600
May 09, 20227.15007.19506.72006.76006.760074,900
May 06, 20227.53007.71507.12007.14007.140019,100
May 05, 20227.56007.77007.51307.60007.600058,600
May 04, 20227.41008.00007.25007.75007.750071,900
May 03, 20227.46007.48007.32007.41007.410017,100
May 02, 20227.52007.52007.17007.33007.330047,700
Apr 29, 20227.43007.55007.26807.27007.270048,000
Apr 28, 20227.38007.55007.20007.50007.500056,200
Apr 27, 20227.32007.53207.20007.35007.350053,700
Apr 26, 20227.66007.66007.21107.23007.230041,900
Apr 25, 20226.99007.45006.90407.40007.4000134,200
Apr 22, 20227.25007.60006.81006.82006.8200186,700
Apr 21, 20228.40008.40007.27007.29007.2900169,000
Apr 20, 20227.90008.05007.41007.64007.6400207,900
Apr 19, 20228.04008.19007.86007.88007.8800260,900
Apr 18, 20228.02008.41007.07008.09008.0900477,700
Apr 14, 20228.60009.13008.07008.21008.2100750,600
Apr 13, 20228.70009.75008.00008.63008.63002,386,200
Apr 12, 20227.410011.95007.25509.82009.820018,479,400
Apr 11, 20227.29007.50007.25807.50007.500039,000
Apr 08, 20227.27007.33007.07007.29007.290021,500
Apr 07, 20226.93007.29006.93007.29007.290027,700
Apr 06, 20227.11007.19006.90007.05007.050022,400
Apr 05, 20227.36007.36006.90007.17007.170029,700
Apr 04, 20227.10007.33007.01507.11007.110034,700
Apr 01, 20227.04007.26706.95006.99006.990036,400
Mar 31, 20227.43007.43006.95006.97006.970031,200
Mar 30, 20227.40007.48707.15007.21007.210071,900
Mar 29, 20227.73507.73507.17007.21007.2100223,600
Mar 28, 20227.48007.48006.93006.93006.930027,800
Mar 25, 20227.42007.50007.21007.27007.270028,600
Mar 24, 20227.50007.62007.31207.39007.390042,300
Mar 23, 20227.49007.58007.36707.48007.480086,800
Mar 22, 20227.49007.50007.30007.49007.490019,700
Mar 21, 20227.27007.50007.20007.46007.460059,700
Mar 18, 20227.40007.52007.26007.38007.3800105,900
Mar 17, 20227.44007.50007.06407.41007.410065,300
Mar 16, 20227.10007.45007.08007.44007.440051,900
Mar 15, 20227.08007.08006.90007.03007.030017,400
Mar 14, 20227.18007.19006.70006.91006.910037,500
Mar 11, 20226.89007.21506.69007.10007.100035,600
Mar 10, 20226.80007.00006.68006.97006.970037,100
Mar 09, 20226.81006.98006.63006.87006.8700120,400
Mar 08, 20226.40006.84006.29006.74006.740030,000
Mar 07, 20226.75007.06006.45006.49006.490041,400
Mar 04, 20227.40007.48006.78006.78006.7800111,500
Mar 03, 20227.48007.49007.00007.44007.4400107,000
Mar 02, 20227.48007.50007.21007.48007.480060,400
Mar 01, 20227.23007.57007.20007.44007.4400329,000
Feb 28, 20227.09007.45007.01007.41007.410096,900
Feb 25, 20226.86007.40006.86007.10007.1000159,700
Feb 24, 20226.74007.23006.66007.06007.0600102,000
Feb 23, 20227.08007.37006.80006.82006.820068,800
Feb 22, 20227.30007.40007.03007.26007.2600113,300
Feb 18, 20227.48007.64007.30007.46007.4600111,200
Feb 17, 20227.05007.61007.05007.61007.6100126,400
Feb 16, 20227.50007.55007.12007.41007.4100173,200
Feb 15, 20226.90007.24006.90007.08007.080083,500
Feb 14, 20227.29007.43006.88007.01007.0100141,300
Feb 11, 20227.15007.40007.06007.25007.250066,800
Feb 10, 20227.14007.49007.04007.14007.140097,300
Feb 09, 20227.35007.60007.13007.31007.3100107,400
Feb 08, 20227.46007.69007.37007.51007.5100132,300
Feb 07, 20227.49007.79007.17007.52007.5200127,000
Feb 04, 20227.01007.61007.00007.54007.5400101,900
Feb 03, 20227.12007.33007.01507.06007.060079,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement