Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Vertical Aerospace Ltd (EVTL)
Vertical Aerospace Ltd (EVTL) Historical

EVTL Vertical Aerospace Ltd

0.7696

0.0056 (0.73%)

Apr 18 2024 - Closed

Delayed by 15 minutes

EVTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.7502	-0.0138	-1.81%	0.785	0.8019	0.741	180,649
Apr 17 2024	0.764	0.038	5.23%	0.7509	0.7973	0.73	253,064
Apr 16 2024	0.726	-0.024	-3.20%	0.7509	0.7509	0.7001	224,738
Apr 15 2024	0.75	-0.07	-8.54%	0.8023	0.85	0.72	356,248
Apr 12 2024	0.82	-0.0412	-4.78%	0.855	0.8925	0.82	270,496
Apr 11 2024	0.8612	-0.0615	-6.67%	0.9517	0.9517	0.85	331,586
Apr 10 2024	0.9227	-0.1073	-10.42%	1.03	1.0449	0.901	496,391
Apr 09 2024	1.03	-0.01	-0.96%	1.07	1.09	1.00	291,235
Apr 08 2024	1.04	-0.11	-9.57%	1.09	1.1352	1.00	412,749
Apr 05 2024	1.15	-0.03	-2.54%	1.18	1.18	1.10	166,101
Apr 04 2024	1.18	0.03	2.61%	1.15	1.21	1.07	423,890
Apr 03 2024	1.15	0.10	9.52%	1.02	1.15	1.01	269,862
Apr 02 2024	1.05	-0.11	-9.48%	1.16	1.16	0.975	475,632
Apr 01 2024	1.16	0.02	1.75%	1.17	1.2788	1.10	711,780
Mar 28 2024	1.14	-0.03	-2.56%	1.20	1.20	1.10	437,254
Mar 27 2024	1.17	0.07	6.36%	1.12	1.25	1.11	803,308
Mar 26 2024	1.10	0.04	3.77%	1.05	1.12	0.9901	520,807
Mar 25 2024	1.06	0.06	6.00%	1.06	1.07	0.99	453,086
Mar 22 2024	1.00	0.1205	13.70%	0.90	1.18	0.875	1,848,525
Mar 21 2024	0.8795	0.0799	9.99%	0.80	0.89	0.75	783,187
Mar 20 2024	0.7996	0.0016	0.20%	0.81	0.8514	0.771	349,475
Mar 19 2024	0.798	-0.032	-3.86%	0.7877	0.8689	0.76	775,214
Mar 18 2024	0.83	0.207	33.23%	0.65	0.85	0.65	2,178,407
Mar 15 2024	0.623	-0.008	-1.27%	0.6613	0.6613	0.623	156,074
Mar 14 2024	0.631	-0.037	-5.54%	0.652	0.656	0.62	310,179
Mar 13 2024	0.668	0.009	1.37%	0.65	0.678	0.65	128,144
Mar 12 2024	0.659	-0.026	-3.80%	0.685	0.69	0.65	213,775
Mar 11 2024	0.685	0.0189	2.84%	0.6621	0.699	0.662	256,872
Mar 08 2024	0.6661	-0.0179	-2.62%	0.70	0.70	0.6543	254,183
Mar 07 2024	0.684	0.0112	1.66%	0.7089	0.7089	0.673	97,351
Mar 06 2024	0.6728	-0.0113	-1.65%	0.6759	0.7098	0.6644	170,568
Mar 05 2024	0.6841	-0.0194	-2.76%	0.72	0.72	0.6774	177,921
Mar 04 2024	0.7035	0.0135	1.96%	0.6743	0.72	0.6743	164,317
Mar 01 2024	0.69	-0.028	-3.90%	0.7055	0.72	0.69	202,993
Feb 29 2024	0.718	0.0253	3.65%	0.6849	0.7203	0.6849	168,326
Feb 28 2024	0.6927	-0.0538	-7.21%	0.746	0.746	0.6801	288,749
Feb 27 2024	0.7465	0.0165	2.26%	0.73	0.7465	0.70	252,073
Feb 26 2024	0.73	0.0499	7.34%	0.69	0.73	0.69	334,722
Feb 23 2024	0.6801	0.00	0.00%	0.70	0.72	0.6666	502,205
Feb 22 2024	0.6801	0.0277	4.25%	0.6667	0.6929	0.665	421,419
Feb 21 2024	0.6524	-0.0703	-9.73%	0.7474	0.7639	0.60	768,764
Feb 20 2024	0.7227	0.0227	3.24%	0.72	0.7342	0.68	787,519
Feb 16 2024	0.70	-0.007	-0.99%	0.7068	0.71	0.68	120,972
Feb 15 2024	0.707	0.0114	1.64%	0.71	0.71	0.6882	117,925
Feb 14 2024	0.6956	0.0355	5.38%	0.70	0.71	0.67	255,849
Feb 13 2024	0.6601	-0.0529	-7.42%	0.713	0.713	0.65	287,154
Feb 12 2024	0.713	-0.0005	-0.07%	0.72	0.7299	0.6953	171,667
Feb 09 2024	0.7135	0.0035	0.49%	0.6759	0.7228	0.6759	318,753
Feb 08 2024	0.71	-0.0012	-0.17%	0.736	0.736	0.6901	111,040
Feb 07 2024	0.7112	-0.0155	-2.13%	0.728	0.735	0.684	150,710
Feb 06 2024	0.7267	0.0167	2.35%	0.72	0.7692	0.6902	489,913
Feb 05 2024	0.71	0.0154	2.22%	0.6694	0.7171	0.6507	215,692
Feb 02 2024	0.6946	-0.0097	-1.38%	0.7039	0.71	0.671	145,159
Feb 01 2024	0.7043	-0.0156	-2.17%	0.7098	0.71	0.70	158,911
Jan 31 2024	0.7199	0.0523	7.83%	0.67	0.7499	0.66	547,389
Jan 30 2024	0.6676	-0.0654	-8.92%	0.71	0.714	0.6624	356,645
Jan 29 2024	0.733	0.093	14.53%	0.6721	0.733	0.6501	760,907
Jan 26 2024	0.64	0.0045	0.71%	0.629	0.647	0.6202	250,833
Jan 25 2024	0.6355	0.0055	0.87%	0.68	0.6801	0.61	331,364
Jan 24 2024	0.63	-0.0456	-6.75%	0.71	0.71	0.6237	336,047
Jan 23 2024	0.6756	0.0256	3.94%	0.70	0.705	0.65	692,853
Jan 22 2024	0.65	0.0659	11.28%	0.612	0.6659	0.60	1,534,191

Vertical Aerospace

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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