Vertical Aerospace Ltd. (EVTL) Historical Stock Price Data | Complete Trading History - Stocknear

Vertical Aerospace Ltd.

NYSE: EVTL · Real-Time Price · USD
4.59
0.08 (1.77%)
At close: Sep 05, 2025, 3:59 PM
4.40
-4.14%
After-hours: Sep 05, 2025, 07:53 PM EDT

EVTL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 4.60 4.64 4.36 4.61 4.61 2.22% 610,579
Sep 4, 2025 4.62 4.67 4.44 4.51 4.51 -3.22% 750,208
Sep 3, 2025 4.86 4.98 4.60 4.66 4.66 -3.92% 868,826
Sep 2, 2025 4.81 5.08 4.69 4.85 4.85 -0.21% 1,059,908
Aug 29, 2025 5.12 5.15 4.84 4.86 4.86 -5.26% 919,400
Aug 28, 2025 5.03 5.17 5.00 5.13 5.13 3.43% 689,932
Aug 27, 2025 5.03 5.09 4.90 4.96 4.96 -1.20% 750,539
Aug 26, 2025 5.18 5.33 5.01 5.02 5.02 -2.33% 615,800
Aug 25, 2025 5.11 5.31 4.97 5.14 5.14 -0.96% 928,822
Aug 22, 2025 4.77 5.23 4.72 5.19 5.19 11.37% 1,466,600
Aug 21, 2025 4.55 4.69 4.50 4.66 4.66 1.08% 518,500
Aug 20, 2025 4.70 4.78 4.45 4.61 4.61 -3.56% 1,121,741
Aug 19, 2025 5.10 5.10 4.75 4.78 4.78 -5.35% 926,377
Aug 18, 2025 5.07 5.12 4.95 5.05 5.05 0.00% 889,500
Aug 15, 2025 5.25 5.34 5.05 5.05 5.05 -3.81% 661,500
Aug 14, 2025 5.30 5.39 5.10 5.25 5.25 -3.67% 729,834
Aug 13, 2025 5.51 5.57 5.22 5.45 5.45 0.74% 929,021
Aug 12, 2025 5.20 5.42 5.10 5.41 5.41 4.04% 900,672
Aug 11, 2025 5.29 5.46 5.14 5.20 5.20 -2.44% 893,707
Aug 8, 2025 5.31 5.41 5.16 5.33 5.33 0.76% 1,209,200