Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertical Aerospace Ltd. Ordinary Shares (NY: EVTL )

8.960 +1.540 (+20.75%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.860 9.250 7.680 8.960 286,895 +1.54(+20.75%)
Dec 23, 2024 7.910 8.150 7.100 7.420 130,949 -0.47(-5.96%)
Dec 20, 2024 7.480 8.100 7.452 7.890 70,541 +0.18(+2.33%)
Dec 19, 2024 8.220 8.470 7.500 7.710 89,258 -0.36(-4.46%)
Dec 18, 2024 8.240 8.870 7.550 8.070 136,375 -0.05(-0.62%)
Dec 17, 2024 8.320 9.040 7.570 8.120 139,194 -0.29(-3.45%)
Dec 16, 2024 7.800 8.500 7.399 8.410 131,171 +0.70(+9.08%)
Dec 13, 2024 7.990 7.990 7.416 7.710 77,438 +0.31(+4.19%)
Dec 12, 2024 7.650 7.857 7.220 7.400 38,224 -0.17(-2.25%)
Dec 11, 2024 7.690 7.810 7.050 7.570 66,876 -0.10(-1.30%)
Dec 10, 2024 7.450 7.760 7.050 7.670 74,771 +0.34(+4.64%)
Dec 09, 2024 8.450 8.660 7.240 7.330 176,999 -1.09(-12.95%)
Dec 06, 2024 7.740 8.420 7.480 8.420 162,392 +0.79(+10.35%)
Dec 05, 2024 7.590 7.893 7.260 7.630 109,194 +0.04(+0.53%)
Dec 04, 2024 7.360 7.810 7.000 7.590 109,427 +0.06(+0.80%)
Dec 03, 2024 8.020 8.020 6.879 7.530 224,273 -0.49(-6.11%)
Dec 02, 2024 10.37 10.61 7.000 8.020 752,256 -2.08(-20.59%)
Nov 29, 2024 8.830 10.36 8.000 10.10 454,720 +1.41(+16.23%)
Nov 27, 2024 7.850 9.000 7.840 8.690 397,724 +1.04(+13.59%)
Nov 26, 2024 6.800 7.920 6.380 7.650 434,158 +0.68(+9.76%)
Nov 25, 2024 4.960 7.390 4.960 6.970 795,156 +2.18(+45.51%)
Nov 22, 2024 4.880 4.900 4.600 4.790 70,971 -0.01(-0.21%)
Nov 21, 2024 4.470 4.890 4.411 4.800 46,739 +0.36(+8.11%)
Nov 20, 2024 4.920 4.979 4.300 4.440 53,245 -0.44(-9.02%)
Nov 19, 2024 4.480 4.880 4.312 4.880 56,403 +0.34(+7.49%)
Nov 18, 2024 4.570 4.729 4.470 4.540 37,805 -0.07(-1.52%)
Nov 15, 2024 5.300 5.300 4.450 4.610 67,586 -0.83(-15.26%)
Nov 14, 2024 6.090 6.090 5.280 5.440 75,359 -0.20(-3.55%)
Nov 13, 2024 6.260 6.482 5.470 5.640 98,039 -0.55(-8.89%)
Nov 12, 2024 5.320 6.845 5.320 6.190 262,930 +1.00(+19.27%)
Nov 11, 2024 4.400 5.260 4.400 5.190 107,019 +0.88(+20.42%)
Nov 08, 2024 4.300 4.480 4.210 4.310 37,305 +0.16(+3.86%)
Nov 07, 2024 3.670 4.200 3.670 4.150 69,338 +0.46(+12.47%)
Nov 06, 2024 4.440 4.440 3.550 3.690 103,017 -0.69(-15.75%)
Nov 05, 2024 4.540 4.730 4.260 4.380 43,381 -0.11(-2.45%)
Nov 04, 2024 4.960 4.990 4.450 4.490 70,375 -0.50(-10.02%)
Nov 01, 2024 5.080 5.080 4.901 4.990 20,084 -0.03(-0.60%)
Oct 31, 2024 5.190 5.280 4.940 5.020 41,000 -0.17(-3.28%)
Oct 30, 2024 5.470 5.570 5.130 5.190 43,512 -0.41(-7.32%)
Oct 29, 2024 5.760 5.830 5.362 5.600 47,118 -0.14(-2.44%)
Oct 28, 2024 5.760 5.990 5.670 5.740 26,278 +0.05(+0.91%)
Oct 25, 2024 6.180 6.180 5.570 5.688 44,756 -0.36(-5.98%)
Oct 24, 2024 6.300 6.340 5.828 6.050 46,759 +0.02(+0.33%)
Oct 23, 2024 6.820 6.900 5.910 6.030 63,550 -0.71(-10.53%)
Oct 22, 2024 6.680 7.230 6.130 6.740 105,026 +0.05(+0.75%)
Oct 21, 2024 7.090 7.090 6.610 6.690 28,604 -0.42(-5.91%)
Oct 18, 2024 6.600 7.312 6.490 7.110 68,118 +0.68(+10.58%)
Oct 17, 2024 6.530 6.530 6.370 6.430 27,015 +0.06(+0.94%)
Oct 16, 2024 6.180 6.418 6.081 6.370 14,484 +0.31(+5.12%)
Oct 15, 2024 6.150 6.226 6.030 6.060 10,981 -0.16(-2.57%)
Oct 14, 2024 6.090 6.360 6.080 6.220 14,474 +0.15(+2.47%)
Oct 11, 2024 6.060 6.172 6.060 6.070 11,317 +0.00(+0.00%)
Oct 10, 2024 6.140 6.460 6.020 6.070 17,937 -0.21(-3.34%)
Oct 09, 2024 6.040 6.370 6.040 6.280 28,513 +0.25(+4.15%)
Oct 08, 2024 6.380 6.503 6.030 6.030 15,870 -0.34(-5.34%)
Oct 07, 2024 6.250 6.610 6.210 6.370 11,686 +0.17(+2.74%)
Oct 04, 2024 6.100 6.270 6.090 6.200 9,213 +0.09(+1.47%)
Oct 03, 2024 6.180 6.190 6.020 6.110 17,701 -0.04(-0.65%)
Oct 02, 2024 6.670 6.670 6.100 6.150 49,197 -0.63(-9.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.