Vertical Aerospace Ltd.

3.45
-0.14 (-3.90%)
At close: Mar 28, 2025, 3:59 PM
3.45
0.03%
Pre-market: Mar 31, 2025, 07:55 AM EDT

Vertical Aerospace Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.55 3.62 3.41 3.41 -0.18 -5.01% 188,586
Mar 27, 2025 3.61 3.78 3.50 3.59 -0.04 -1.10% 140,819
Mar 26, 2025 3.90 3.90 3.63 3.63 -0.33 -8.33% 197,000
Mar 25, 2025 4.06 4.10 3.88 3.96 -0.09 -2.22% 114,700
Mar 24, 2025 4.37 4.39 4.02 4.05 -0.25 -5.81% 291,900
Mar 21, 2025 4.15 4.37 4.15 4.30 0.02 0.47% 142,262
Mar 20, 2025 4.24 4.52 4.19 4.28 -0.09 -2.06% 221,135
Mar 19, 2025 4.20 4.43 4.15 4.37 0.16 3.80% 239,700
Mar 18, 2025 4.10 4.31 3.94 4.21 0.15 3.69% 266,207
Mar 17, 2025 3.75 4.27 3.70 4.06 0.54 15.34% 595,500
Mar 14, 2025 3.50 3.60 3.46 3.52 0.13 3.83% 177,125
Mar 13, 2025 3.52 3.58 3.33 3.39 -0.21 -5.83% 150,600
Mar 12, 2025 3.54 3.74 3.36 3.60 0.21 6.19% 225,905
Mar 11, 2025 3.65 3.70 3.16 3.39 -0.25 -6.87% 436,330
Mar 10, 2025 3.90 3.94 3.61 3.64 -0.39 -9.68% 232,100
Mar 7, 2025 4.07 4.22 3.86 4.03 -0.05 -1.23% 203,164
Mar 6, 2025 4.25 4.31 4.04 4.08 -0.28 -6.42% 114,833
Mar 5, 2025 4.08 4.38 4.02 4.36 0.31 7.65% 194,229
Mar 4, 2025 3.81 4.09 3.66 4.05 0.06 1.50% 430,579
Mar 3, 2025 4.36 4.36 3.95 3.99 -0.23 -5.45% 398,400
Feb 28, 2025 4.06 4.30 3.98 4.22 0.08 1.93% 202,935
Feb 27, 2025 4.54 4.54 4.13 4.14 -0.35 -7.80% 273,643
Feb 26, 2025 4.44 4.64 4.40 4.49 0.15 3.46% 238,430
Feb 25, 2025 4.31 4.45 4.14 4.34 -0.05 -1.14% 279,900
Feb 24, 2025 4.68 4.78 4.31 4.39 -0.26 -5.59% 388,800
Feb 21, 2025 5.02 5.02 4.65 4.65 -0.34 -6.81% 345,800
Feb 20, 2025 5.07 5.14 4.99 4.99 -0.10 -1.96% 320,800
Feb 19, 2025 5.20 5.27 5.00 5.09 -0.31 -5.74% 415,721
Feb 18, 2025 5.27 5.47 5.17 5.40 0.13 2.47% 426,900
Feb 14, 2025 5.43 5.53 5.16 5.27 -0.17 -3.13% 335,007
Feb 13, 2025 5.25 5.44 5.07 5.44 0.29 5.63% 539,400
Feb 12, 2025 5.01 5.24 4.98 5.15 0.04 0.78% 358,900
Feb 11, 2025 5.18 5.22 4.96 5.11 -0.11 -2.11% 349,848
Feb 10, 2025 5.13 5.29 4.90 5.22 0.03 0.58% 584,900
Feb 7, 2025 5.04 5.32 4.87 5.19 0.21 4.22% 735,205
Feb 6, 2025 5.18 5.32 4.91 4.98 -0.19 -3.68% 306,020
Feb 5, 2025 5.04 5.25 4.89 5.17 0.18 3.61% 383,753
Feb 4, 2025 5.02 5.10 4.78 4.99 -0.01 -0.20% 517,907
Feb 3, 2025 4.92 5.32 4.71 5.00 -0.08 -1.57% 560,693
Jan 31, 2025 5.00 5.33 4.91 5.08 0.13 2.63% 561,500
Jan 30, 2025 4.80 5.29 4.80 4.95 0.08 1.64% 452,600
Jan 29, 2025 4.95 4.99 4.59 4.87 -0.06 -1.22% 500,400
Jan 28, 2025 5.08 5.15 4.89 4.93 -0.08 -1.60% 441,000
Jan 27, 2025 5.35 5.53 4.83 5.01 -0.64 -11.33% 1,140,400
Jan 24, 2025 5.60 5.96 5.26 5.65 0.30 5.61% 1,829,900
Jan 23, 2025 5.71 5.99 5.10 5.35 -3.93 -42.35% 4,907,200
Jan 22, 2025 9.47 9.52 9.09 9.28 -0.18 -1.90% 339,800
Jan 21, 2025 9.79 10.64 8.91 9.46 0.17 1.83% 350,100
Jan 17, 2025 9.89 10.20 9.16 9.29 0.07 0.76% 201,631
Jan 16, 2025 10.09 10.13 9.02 9.22 -1.24 -11.85% 214,400