Vertical Aerospace Ltd (EVTL) Historical Stock Data
0.78 ↑0.02 (2.50%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EVTL is down -0.94% a day on average. There have been 11 days where Vertical Aerospace Ltd closed green and 19 days where EVTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.73 | 0.78 | ↑$0.05 (6.57%) | 0.73 | 0.78 | 114.46K |
| 2024-04-30 | 0.78 | 0.76 | ↓$0.02 (-2.56%) | 0.75 | 0.78 | 151.84K |
| 2024-04-29 | 0.81 | 0.78 | ↓$0.02 (-2.95%) | 0.75 | 0.81 | 226.64K |
| 2024-04-26 | 0.77 | 0.80 | ↑$0.03 (3.60%) | 0.75 | 0.81 | 180.98K |
| 2024-04-25 | 0.80 | 0.77 | ↓$0.02 (-2.69%) | 0.74 | 0.80 | 213.69K |
| 2024-04-24 | 0.83 | 0.77 | ↓$0.06 (-7.35%) | 0.75 | 0.83 | 191.12K |
| 2024-04-23 | 0.79 | 0.80 | ↑$0.01 (1.27%) | 0.77 | 0.83 | 290.34K |
| 2024-04-22 | 0.79 | 0.76 | ↓$0.03 (-4.18%) | 0.73 | 0.79 | 281.45K |
| 2024-04-19 | 0.73 | 0.72 | ↓$0.01 (-1.37%) | 0.70 | 0.75 | 269.27K |
| 2024-04-18 | 0.79 | 0.75 | ↓$0.03 (-4.43%) | 0.74 | 0.80 | 180.73K |
| 2024-04-17 | 0.75 | 0.76 | ↑$0.01 (1.74%) | 0.73 | 0.80 | 253.07K |
| 2024-04-16 | 0.75 | 0.73 | ↓$0.02 (-3.32%) | 0.70 | 0.75 | 224.74K |
| 2024-04-15 | 0.80 | 0.75 | ↓$0.05 (-6.52%) | 0.72 | 0.85 | 356.28K |
| 2024-04-12 | 0.86 | 0.82 | ↓$0.04 (-4.09%) | 0.82 | 0.89 | 270.55K |
| 2024-04-11 | 0.95 | 0.86 | ↓$0.09 (-9.51%) | 0.85 | 0.95 | 331.59K |
| 2024-04-10 | 1.03 | 0.92 | ↓$0.11 (-10.42%) | 0.90 | 1.04 | 496.47K |
| 2024-04-09 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.00 | 1.09 | 291.24K |
| 2024-04-08 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.00 | 1.14 | 413.15K |
| 2024-04-05 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.10 | 1.18 | 166.10K |
| 2024-04-04 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.07 | 1.21 | 424.06K |
| 2024-04-03 | 1.02 | 1.15 | ↑$0.13 (12.75%) | 1.01 | 1.15 | 270.56K |
| 2024-04-02 | 1.16 | 1.05 | ↓$0.11 (-9.48%) | 0.98 | 1.16 | 475.67K |
| 2024-04-01 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.10 | 1.28 | 711.98K |
| 2024-03-28 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.10 | 1.20 | 437.97K |
| 2024-03-27 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.11 | 1.25 | 805.07K |
| 2024-03-26 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 0.99 | 1.12 | 520.89K |
| 2024-03-25 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 0.99 | 1.07 | 453.10K |
| 2024-03-22 | 0.90 | 1.00 | ↑$0.10 (11.11%) | 0.88 | 1.18 | 1.88M |
| 2024-03-21 | 0.80 | 0.88 | ↑$0.08 (9.94%) | 0.75 | 0.89 | 784.44K |
| 2024-03-20 | 0.81 | 0.80 | ↓$0.01 (-1.28%) | 0.77 | 0.85 | 349.55K |
Create an account or log in to view more rows.
$EVTL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EVTL This is just getting warmed up.
$EVTL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EVTL holy fuck
$EVTL I like the stock!
$EVTL C'mon
do a spike!!
$EVTL Hold on to your Butts.
$EVTL Yolo
$EVTL GET IN mofos!!!
$EVTL the bulls in here