Vertical Aerospace Ltd (EVTL) Historical Stock Data
5.76 ↓0.33 (-5.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTL is up 1.25% a day on average. There have been 18 days where Vertical Aerospace Ltd closed green and 12 days where EVTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.19 | 4.40 | 1.29M |
| 2025-11-10 | 4.51 | 4.28 | ↓$0.23 (-5.10%) | 4.21 | 4.56 | 1.59M |
| 2025-11-07 | 4.09 | 4.37 | ↑$0.28 (6.85%) | 3.93 | 4.44 | 2.77M |
| 2025-11-06 | 4.51 | 4.21 | ↓$0.30 (-6.55%) | 4.21 | 4.53 | 2.13M |
| 2025-11-05 | 4.29 | 4.38 | ↑$0.09 (2.10%) | 4.13 | 4.42 | 1.59M |
| 2025-11-04 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.23 | 4.68 | 1.52M |
| 2025-11-03 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.30 | 4.51 | 1.17M |
| 2025-10-31 | 4.27 | 4.51 | ↑$0.24 (5.62%) | 4.23 | 4.62 | 1.97M |
Create an account or log in to view more rows.
$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?
$EVTL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!