EVTL

Vertical Aerospace Historical Data

Company Name Stock Ticker Symbol Market Type
Vertical Aerospace Ltd EVTL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -1.38% 10.74 11:56:07
Open Price Low Price High Price Close Price Prev Close
10.65 10.55 10.86 10.89
more quote information »

EVTL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.2011.588.5510.23961,8641.5416.74%
1 Month5.4111.585.39218.83855,0105.3398.52%
3 Months3.5211.583.256.143,078,7207.22205.11%
6 Months6.9311.952.726.491,656,5013.8154.98%
1 Year10.2218.442.726.811,202,9380.525.09%
3 Years10.2218.442.726.811,202,9380.525.09%
5 Years10.2218.442.726.811,202,9380.525.09%

EVTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 10.89 -0.16 -1.45% 11.05 11.58 10.76 520,098
Oct 05 2022 11.05 0.29 2.7% 10.88 11.47 10.47 747,637
Oct 04 2022 10.76 1.07 11.04% 9.87 11.24 9.8299 1,362,149
Oct 03 2022 9.69 0.33 3.53% 9.08 10.25 8.92 692,755
Sep 30 2022 9.36 -0.28 -2.9% 9.20 9.55 8.55 1,486,679
Sep 29 2022 9.64 2.06 27.18% 7.35 9.79 7.35 3,974,088
Sep 28 2022 7.58 0.34 4.7% 7.18 7.84 7.02 770,532
Sep 27 2022 7.24 0.62 9.37% 6.80 7.39 6.65 922,709
Sep 26 2022 6.62 -1.66 -20.05% 8.07 8.30 6.50 843,896
Sep 23 2022 8.28 2.01 32.06% 6.37 8.87 6.37 4,693,387
Sep 22 2022 6.27 0.39 6.63% 5.78 6.27 5.6312 107,671
Sep 21 2022 5.88 -0.08 -1.34% 5.95 6.00 5.75 113,216
Sep 20 2022 5.96 -0.27 -4.33% 6.05 6.1652 5.85 37,684
Sep 19 2022 6.23 0.05 0.81% 5.90 6.25 5.82 65,849
Sep 16 2022 6.18 0.15 2.49% 5.93 6.18 5.66 143,665
Sep 15 2022 6.03 0.04 0.67% 5.95 6.22 5.8301 56,122
Sep 14 2022 5.99 0.41 7.35% 5.60 6.06 5.51 119,961
Sep 13 2022 5.58 -0.32 -5.42% 5.83 5.94 5.47 78,877
Sep 12 2022 5.90 0.15 2.61% 5.80 5.93 5.3921 208,440
Sep 09 2022 5.75 0.40 7.48% 5.41 5.8467 5.41 154,794
Sep 08 2022 5.35 0.17 3.28% 5.10 5.47 5.095 88,661
Sep 07 2022 5.18 -0.01 -0.19% 5.18 5.27 5.02 80,207
See More Historical Prices ยป
Your Recent History
NYSE
EVTL
Vertical A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:11:30