Vertical Aerospace Ltd (EVTL) Historical Stock Data
5.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTL is up 0.79% a day on average. There have been 17 days where Vertical Aerospace Ltd closed green and 13 days where EVTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.60 | 5.49 | ↓$0.11 (-1.96%) | 5.40 | 5.60 | 402.20K |
| 2025-12-23 | 5.57 | 5.45 | ↓$0.12 (-2.15%) | 5.37 | 5.73 | 1.17M |
| 2025-12-22 | 5.62 | 5.70 | ↑$0.08 (1.42%) | 5.61 | 6.06 | 1.52M |
| 2025-12-19 | 5.32 | 5.56 | ↑$0.24 (4.51%) | 5.28 | 5.58 | 1.51M |
| 2025-12-18 | 5.24 | 5.27 | ↑$0.03 (0.57%) | 5.22 | 5.49 | 1.69M |
| 2025-12-17 | 5.68 | 5.09 | ↓$0.59 (-10.39%) | 5.03 | 5.80 | 2.11M |
| 2025-12-16 | 5.48 | 5.69 | ↑$0.21 (3.83%) | 5.42 | 5.75 | 1.45M |
| 2025-12-15 | 5.94 | 5.59 | ↓$0.35 (-5.89%) | 5.59 | 6.11 | 1.64M |
| 2025-12-12 | 6.10 | 5.76 | ↓$0.34 (-5.57%) | 5.71 | 6.19 | 2.10M |
| 2025-12-11 | 5.98 | 6.09 | ↑$0.11 (1.84%) | 5.60 | 6.14 | 2.81M |
| 2025-12-10 | 7.30 | 6.03 | ↓$1.27 (-17.40%) | 5.94 | 7.33 | 6.37M |
| 2025-12-09 | 6.60 | 7.28 | ↑$0.68 (10.30%) | 6.46 | 7.30 | 3.10M |
| 2025-12-08 | 6.87 | 6.72 | ↓$0.15 (-2.18%) | 6.31 | 6.96 | 3.55M |
| 2025-12-05 | 6.50 | 6.77 | ↑$0.27 (4.15%) | 6.36 | 7.05 | 3.50M |
| 2025-12-04 | 5.70 | 6.57 | ↑$0.87 (15.26%) | 5.65 | 6.68 | 6.31M |
| 2025-12-03 | 5.04 | 5.71 | ↑$0.67 (13.29%) | 4.90 | 5.77 | 3.67M |
| 2025-12-02 | 4.58 | 4.95 | ↑$0.37 (8.08%) | 4.58 | 5.05 | 2.67M |
| 2025-12-01 | 4.40 | 4.52 | ↑$0.12 (2.73%) | 4.27 | 4.55 | 1.34M |
| 2025-11-28 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.43 | 4.56 | 722.33K |
| 2025-11-26 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.25 | 4.50 | 1.39M |
| 2025-11-25 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.12 | 4.30 | 1.15M |
| 2025-11-24 | 4.00 | 4.30 | ↑$0.30 (7.50%) | 3.95 | 4.33 | 1.74M |
| 2025-11-21 | 3.88 | 3.96 | ↑$0.08 (2.06%) | 3.71 | 3.98 | 2.15M |
| 2025-11-20 | 4.09 | 3.86 | ↓$0.23 (-5.62%) | 3.85 | 4.26 | 1.38M |
| 2025-11-19 | 4.06 | 3.93 | ↓$0.13 (-3.20%) | 3.90 | 4.14 | 0.99M |
| 2025-11-18 | 3.90 | 4.02 | ↑$0.12 (3.08%) | 3.81 | 4.12 | 1.94M |
| 2025-11-17 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.87 | 4.11 | 2.08M |
| 2025-11-14 | 3.88 | 4.08 | ↑$0.20 (5.15%) | 3.88 | 4.21 | 1.53M |
| 2025-11-13 | 4.25 | 4.10 | ↓$0.15 (-3.53%) | 4.06 | 4.26 | 1.39M |
| 2025-11-12 | 4.40 | 4.30 | ↓$0.10 (-2.27%) | 4.15 | 4.48 | 1.55M |
Create an account or log in to view more rows.
$EVTL Bears get cremated today
$EVTL LOL
$EVTL I warned you all fairly you morons.
$EVTL nice!!!
$EVTL all in
$EVTL here to raid
$EVTL Who else bought the dip on Friday?
$EVTL Fuk the 1% even though i feel like the 1%
$EVTL Buy the dip.
$EVTL what happens?