Vertical Aerospace Ltd. Ordinary Shares (EVTL)
6.4500
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 6:01 AM EDT
Historical Prices For Vertical Aerospace Ltd. Ordinary Shares (EVTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 6.10 | 6.76 | 6.05 | 6.45 | 5,926,642 | 6.45 |
| 7/16/2025 | 4.97 | 5.70 | 4.97 | 5.69 | 3,698,933 | 5.69 |
| 7/15/2025 | 5.04 | 5.15 | 4.86 | 4.97 | 2,075,870 | 4.97 |
| 7/14/2025 | 4.89 | 5.00 | 4.69 | 5.00 | 1,756,588 | 5.00 |
| 7/11/2025 | 4.98 | 5.03 | 4.79 | 4.91 | 2,250,145 | 4.91 |
| 7/10/2025 | 5.00 | 5.10 | 4.95 | 4.99 | 3,303,919 | 4.99 |
| 7/09/2025 | 4.76 | 5.00 | 4.65 | 4.85 | 12,520,409 | 4.85 |
| 7/08/2025 | 6.95 | 7.60 | 6.85 | 6.95 | 1,865,378 | 6.95 |
| 7/07/2025 | 7.03 | 7.11 | 6.70 | 6.87 | 761,340 | 6.87 |
| 7/03/2025 | 6.71 | 7.06 | 6.60 | 7.06 | 569,701 | 7.06 |
| 7/02/2025 | 6.42 | 6.86 | 6.33 | 6.64 | 653,619 | 6.64 |
| 7/01/2025 | 6.64 | 6.68 | 6.22 | 6.38 | 796,236 | 6.38 |
| 6/30/2025 | 6.82 | 6.90 | 6.36 | 6.77 | 927,758 | 6.77 |
| 6/27/2025 | 6.27 | 6.94 | 6.06 | 6.73 | 1,508,519 | 6.73 |
| 6/26/2025 | 5.23 | 6.20 | 5.18 | 6.20 | 819,818 | 6.20 |
| 6/25/2025 | 5.56 | 5.59 | 5.11 | 5.18 | 584,823 | 5.18 |
| 6/24/2025 | 5.31 | 5.53 | 5.22 | 5.53 | 499,586 | 5.53 |
| 6/23/2025 | 5.28 | 5.38 | 5.05 | 5.26 | 628,164 | 5.26 |
| 6/20/2025 | 5.94 | 5.95 | 5.20 | 5.22 | 948,276 | 5.22 |
| 6/18/2025 | 5.70 | 6.14 | 5.67 | 5.89 | 725,463 | 5.89 |
| 6/17/2025 | 5.92 | 6.12 | 5.64 | 5.64 | 659,801 | 5.64 |
| 6/16/2025 | 5.91 | 6.25 | 5.72 | 5.92 | 984,227 | 5.92 |
| 6/13/2025 | 5.78 | 5.96 | 5.43 | 5.71 | 892,127 | 5.71 |
| 6/12/2025 | 5.96 | 6.16 | 5.73 | 5.93 | 1,019,158 | 5.93 |
| 6/11/2025 | 5.82 | 6.15 | 5.77 | 6.01 | 1,018,908 | 6.01 |
| 6/10/2025 | 6.33 | 6.33 | 5.71 | 5.77 | 1,304,205 | 5.77 |
| 6/09/2025 | 6.20 | 6.22 | 5.71 | 6.20 | 2,992,152 | 6.20 |
| 6/06/2025 | 4.96 | 5.82 | 4.91 | 5.38 | 1,405,739 | 5.38 |
| 6/05/2025 | 5.20 | 5.21 | 4.91 | 4.93 | 374,351 | 4.93 |
| 6/04/2025 | 4.99 | 5.26 | 4.70 | 5.23 | 493,799 | 5.23 |
| 6/03/2025 | 5.18 | 5.27 | 4.99 | 5.02 | 363,069 | 5.02 |
| 6/02/2025 | 5.32 | 5.32 | 4.99 | 5.09 | 369,908 | 5.09 |
| 5/30/2025 | 5.42 | 5.44 | 4.97 | 5.32 | 576,264 | 5.32 |
| 5/29/2025 | 6.18 | 6.20 | 5.26 | 5.42 | 785,883 | 5.42 |
| 5/28/2025 | 6.32 | 6.36 | 5.83 | 6.11 | 754,137 | 6.11 |
| 5/27/2025 | 5.68 | 6.48 | 5.56 | 6.16 | 1,511,503 | 6.16 |
| 5/23/2025 | 5.44 | 5.46 | 5.13 | 5.38 | 216,274 | 5.38 |
| 5/22/2025 | 5.13 | 5.48 | 4.83 | 5.44 | 228,981 | 5.44 |
| 5/21/2025 | 5.49 | 5.62 | 5.03 | 5.17 | 342,788 | 5.17 |
| 5/20/2025 | 5.39 | 5.61 | 5.07 | 5.58 | 308,681 | 5.58 |
| 5/19/2025 | 5.79 | 5.79 | 5.15 | 5.36 | 553,638 | 5.36 |
| 5/16/2025 | 6.00 | 6.05 | 5.34 | 5.77 | 688,748 | 5.77 |
| 5/15/2025 | 5.50 | 5.89 | 4.90 | 5.69 | 793,872 | 5.69 |
| 5/14/2025 | 5.02 | 5.49 | 4.88 | 5.36 | 530,061 | 5.36 |
| 5/13/2025 | 4.98 | 5.00 | 4.56 | 4.84 | 357,028 | 4.84 |
| 5/12/2025 | 4.65 | 5.02 | 4.29 | 4.77 | 695,020 | 4.77 |
| 5/09/2025 | 4.30 | 4.33 | 4.12 | 4.31 | 179,225 | 4.31 |
| 5/08/2025 | 4.20 | 4.28 | 3.95 | 4.24 | 175,437 | 4.24 |
| 5/07/2025 | 4.14 | 4.23 | 3.90 | 4.12 | 122,500 | 4.12 |
| 5/06/2025 | 4.30 | 4.33 | 4.02 | 4.11 | 183,629 | 4.11 |
| 5/05/2025 | 4.11 | 4.34 | 4.05 | 4.30 | 389,897 | 4.30 |
| 5/02/2025 | 3.89 | 4.10 | 3.82 | 4.03 | 276,689 | 4.03 |
| 5/01/2025 | 3.77 | 3.81 | 3.63 | 3.80 | 78,047 | 3.80 |
| 4/30/2025 | 3.68 | 3.74 | 3.50 | 3.70 | 114,125 | 3.70 |
| 4/29/2025 | 3.78 | 3.87 | 3.60 | 3.83 | 126,360 | 3.83 |
| 4/28/2025 | 3.85 | 3.92 | 3.62 | 3.79 | 186,174 | 3.79 |
| 4/25/2025 | 3.67 | 3.93 | 3.64 | 3.86 | 176,200 | 3.86 |
| 4/24/2025 | 3.45 | 3.71 | 3.41 | 3.67 | 120,738 | 3.67 |
| 4/23/2025 | 3.47 | 3.57 | 3.39 | 3.41 | 140,157 | 3.41 |
| 4/22/2025 | 3.30 | 3.39 | 3.25 | 3.33 | 113,762 | 3.33 |
| 4/21/2025 | 3.39 | 3.46 | 3.24 | 3.24 | 136,885 | 3.24 |