Vertical Aerospace Ltd (EVTL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.474 | 6.39158576052 | 7.416 | 9.04 | 7.3992 | 113085 | 8.05539968 | CS |
| 4 | 3.0274 | 62.2588738535 | 4.8626 | 10.61 | 4.6 | 229116 | 7.94373103 | CS |
| 12 | 1.46 | 22.7060653188 | 6.43 | 10.61 | 3.5501 | 107545 | 7.21112994 | CS |
| 26 | 0.592 | 8.11181145519 | 7.298 | 10.7 | 3.5501 | 201658 | 8.08191503 | CS |
| 52 | -0.11 | -1.375 | 8 | 12.788 | 3.5501 | 292761 | 7.74499379 | CS |
| 156 | -115.21 | -93.5905767669 | 123.1 | 184.4 | 3.5501 | 587423 | 44.79282901 | CS |
| 260 | -94.31 | -92.2798434442 | 102.2 | 184.4 | 3.5501 | 587571 | 45.01456029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.89 | 0.19 | 2.47 | 7.495 | 8.1 | 7.39 | 68321 |
| 1734651600 | 7.7 | -0.37 | -4.58 | 8.263 | 8.47 | 7.5 | 88211 |
| 1734565200 | 8.07 | -0.05 | -0.62 | 8.31 | 8.8699999 | 7.55 | 135431 |
| 1734478800 | 8.1199999 | -0.29 | -3.45 | 8.1235 | 9.0399999 | 7.57 | 138221 |
| 1734392400 | 8.41 | 0.7 | 9.08 | 7.77 | 8.5 | 7.3992 | 129649 |
| 1734133200 | 7.71 | 0.31 | 4.19 | 7.416 | 7.9 | 7.416 | 73914 |
| 1734046800 | 7.4 | -0.17 | -2.25 | 7.8573 | 7.8573 | 7.22 | 37391 |
| 1733960400 | 7.57 | -0.1 | -1.30 | 7.69 | 7.81 | 7.05 | 66213 |
| 1733874000 | 7.67 | 0.34 | 4.64 | 7.58 | 7.76 | 7.05 | 73756 |
| 1733787600 | 7.33 | -1.09 | -12.95 | 8.53 | 8.53 | 7.24 | 171854 |
| 1733528400 | 8.42 | 0.79 | 10.35 | 7.86 | 8.42 | 7.4801 | 157310 |
| 1733442000 | 7.63 | 0.04 | 0.53 | 7.52 | 7.8931 | 7.26 | 108048 |
| 1733355600 | 7.59 | 0.06 | 0.80 | 7.48 | 7.81 | 7 | 108359 |
| 1733269200 | 7.53 | -0.49 | -6.11 | 7.64 | 7.8413 | 6.8787 | 212537 |
| 1733182800 | 8.02 | -2.08 | -20.59 | 10.535 | 10.61 | 7 | 731227 |
| 1732917840 | 10.1 | 1.41 | 16.23 | 8.83 | 10.36 | 8 | 443301 |
| 1732750800 | 8.69 | 1.04 | 13.59 | 7.99 | 9 | 7.84 | 392208 |
| 1732664400 | 7.65 | 0.68 | 9.76 | 6.78 | 7.9199 | 6.38 | 427433 |
| 1732578000 | 6.97 | 2.18 | 45.51 | 5.15 | 7.39 | 5.15 | 789163 |
| 1732318800 | 4.79 | -0.01 | -0.21 | 4.8625999 | 4.9 | 4.6 | 68972 |
| 1732232400 | 4.8 | 0.36 | 8.11 | 4.55 | 4.89 | 4.4109999 | 45663 |
| 1732146000 | 4.44 | -0.44 | -9.02 | 4.9249 | 4.979 | 4.3 | 51464 |
| 1732059600 | 4.88 | 0.34 | 7.49 | 4.3871 | 4.88 | 4.3116 | 55363 |
| 1731973200 | 4.54 | -0.07 | -1.52 | 4.6116 | 4.7287 | 4.47 | 30561 |
| 1731714000 | 4.61 | -0.83 | -15.26 | 5.3 | 5.3 | 4.45 | 65362 |
| 1731627600 | 5.44 | -0.2 | -3.55 | 6.0782999 | 6.0782999 | 5.28 | 59912 |
| 1731541200 | 5.64 | -0.55 | -8.89 | 6.2205 | 6.4819 | 5.47 | 96308 |
| 1731454800 | 6.19 | 1 | 19.27 | 5.44 | 6.845 | 5.35 | 260843 |
| 1731368400 | 5.19 | 0.88 | 20.42 | 4.4 | 5.26 | 4.4 | 106389 |
| 1731109200 | 4.3099999 | 0.16 | 3.86 | 4.3 | 4.48 | 4.21 | 33297 |
| 1731022800 | 4.15 | 0.46 | 12.47 | 3.78 | 4.2 | 3.7014 | 69222 |
| 1730936400 | 3.69 | -0.69 | -15.75 | 4.42 | 4.42 | 3.5501 | 101682 |
| 1730850000 | 4.38 | -0.11 | -2.45 | 4.5 | 4.73 | 4.26 | 42993 |
| 1730763600 | 4.49 | -0.5 | -10.02 | 4.96 | 4.99 | 4.45 | 69624 |
| 1730500800 | 4.99 | -0.03 | -0.60 | 5.08 | 5.08 | 4.9008 | 20064 |
| 1730414400 | 5.0199999 | -0.17 | -3.28 | 5.102 | 5.2798999 | 4.94 | 40028 |
| 1730328000 | 5.19 | -0.41 | -7.32 | 5.54 | 5.57 | 5.13 | 37112 |
| 1730241600 | 5.6 | -0.14 | -2.44 | 5.83 | 5.83 | 5.3616 | 44868 |
| 1730155200 | 5.74 | 0.05 | 0.91 | 5.89 | 5.99 | 5.6912 | 23367 |
| 1729896000 | 5.688 | -0.36 | -5.98 | 6.18 | 6.18 | 5.57 | 44726 |
| 1729809600 | 6.05 | 0.02 | 0.33 | 6.3099999 | 6.34 | 5.828 | 45808 |
| 1729723200 | 6.03 | -0.71 | -10.53 | 6.82 | 6.85 | 5.91 | 62928 |
| 1729636800 | 6.74 | 0.05 | 0.75 | 6.63 | 7.23 | 6.13 | 104490 |
| 1729550400 | 6.69 | -0.42 | -5.91 | 7.09 | 7.09 | 6.61 | 28604 |
| 1729291200 | 7.11 | 0.68 | 10.58 | 6.6 | 7.3116 | 6.49 | 68098 |
| 1729204800 | 6.43 | 0.06 | 0.94 | 6.53 | 6.53 | 6.37 | 27015 |
| 1729118400 | 6.37 | 0.31 | 5.12 | 6.18 | 6.4179 | 6.081 | 14477 |
| 1729032000 | 6.0599999 | -0.16 | -2.57 | 6.15 | 6.226 | 6.03 | 10981 |
| 1728945600 | 6.22 | 0.15 | 2.47 | 6.09 | 6.3599 | 6.08 | 14474 |
| 1728686400 | 6.0701 | 0 | 0.00 | 6.0599999 | 6.1717 | 6.0599999 | 10486 |
| 1728600000 | 6.07 | -0.21 | -3.34 | 6.3099999 | 6.4599 | 6.0199999 | 16939 |
| 1728513600 | 6.28 | 0.25 | 4.15 | 6.04 | 6.37 | 6.04 | 28508 |
| 1728427200 | 6.03 | -0.34 | -5.34 | 6.38 | 6.5032 | 6.03 | 15262 |
| 1728340800 | 6.37 | 0.17 | 2.74 | 6.25 | 6.61 | 6.21 | 10997 |
| 1728081600 | 6.2 | 0.09 | 1.47 | 6.18 | 6.2699 | 6.09 | 8977 |
| 1727995200 | 6.11 | -0.04 | -0.65 | 6.151 | 6.19 | 6.0199999 | 17310 |
| 1727908800 | 6.15 | -0.63 | -9.29 | 6.5599999 | 6.6666 | 6.1 | 47115 |
| 1727822400 | 6.78 | -0.15 | -2.16 | 6.91 | 7 | 6.7 | 15010 |
| 1727735520 | 6.93 | -0.14 | -1.98 | 7.1199 | 7.1199 | 6.6 | 57780 |
| 1727476800 | 7.07 | 0.84 | 13.48 | 6.43 | 7.21 | 6.2699999 | 87828 |
| 1727390400 | 6.23 | 0.48 | 8.35 | 5.72 | 6.26 | 5.6801 | 55861 |
| 1727304000 | 5.75 | -0.15 | -2.54 | 5.9 | 6.365 | 5.7101 | 28434 |
| 1727217600 | 5.9 | 0.1 | 1.72 | 5.75 | 6.66 | 5.3025 | 103616 |
| 1727131200 | 5.8 | -0.8 | -12.12 | 6.5 | 7.15 | 5.51 | 123163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
