Vertical Aerospace Ltd. Ordinary Shares (EVTL)
4.3300
+0.2800 (6.91%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 3.81 | 4.08 | 3.66 | 4.05 | 430,328 | 4.05 |
| 3/03/2025 | 4.36 | 4.36 | 3.95 | 3.99 | 396,160 | 3.99 |
| 2/28/2025 | 4.06 | 4.30 | 3.98 | 4.22 | 202,935 | 4.22 |
| 2/27/2025 | 4.54 | 4.54 | 4.13 | 4.14 | 271,155 | 4.14 |
| 2/26/2025 | 4.44 | 4.64 | 4.40 | 4.49 | 238,427 | 4.49 |
| 2/25/2025 | 4.31 | 4.45 | 4.14 | 4.34 | 279,377 | 4.34 |
| 2/24/2025 | 4.68 | 4.78 | 4.31 | 4.39 | 388,666 | 4.39 |
| 2/21/2025 | 5.02 | 5.02 | 4.65 | 4.65 | 345,789 | 4.65 |
| 2/20/2025 | 5.07 | 5.14 | 4.99 | 4.99 | 319,855 | 4.99 |
| 2/19/2025 | 5.20 | 5.27 | 5.00 | 5.09 | 415,428 | 5.09 |
| 2/18/2025 | 5.27 | 5.47 | 5.17 | 5.40 | 426,368 | 5.40 |
| 2/14/2025 | 5.43 | 5.53 | 5.16 | 5.27 | 335,007 | 5.27 |
| 2/13/2025 | 5.25 | 5.44 | 5.07 | 5.44 | 537,023 | 5.44 |
| 2/12/2025 | 5.01 | 5.24 | 4.98 | 5.15 | 357,756 | 5.15 |
| 2/11/2025 | 5.18 | 5.22 | 4.96 | 5.11 | 348,290 | 5.11 |
| 2/10/2025 | 5.13 | 5.29 | 4.90 | 5.22 | 583,384 | 5.22 |
| 2/07/2025 | 5.04 | 5.32 | 4.87 | 5.19 | 735,205 | 5.19 |
| 2/06/2025 | 5.18 | 5.32 | 4.91 | 4.98 | 305,935 | 4.98 |
| 2/05/2025 | 5.04 | 5.25 | 4.89 | 5.17 | 383,631 | 5.17 |
| 2/04/2025 | 5.02 | 5.10 | 4.78 | 4.99 | 517,246 | 4.99 |
| 2/03/2025 | 4.92 | 5.32 | 4.71 | 5.00 | 560,580 | 5.00 |
| 1/31/2025 | 5.00 | 5.33 | 4.91 | 5.08 | 561,464 | 5.08 |
| 1/30/2025 | 4.80 | 5.29 | 4.80 | 4.95 | 452,485 | 4.95 |
| 1/29/2025 | 4.95 | 4.99 | 4.59 | 4.87 | 499,729 | 4.87 |
| 1/28/2025 | 5.08 | 5.15 | 4.89 | 4.93 | 440,500 | 4.93 |
| 1/27/2025 | 5.35 | 5.53 | 4.83 | 5.01 | 1,138,289 | 5.01 |
| 1/24/2025 | 5.60 | 5.96 | 5.26 | 5.65 | 1,829,868 | 5.65 |
| 1/23/2025 | 5.71 | 5.99 | 5.10 | 5.35 | 4,886,936 | 5.35 |
| 1/22/2025 | 9.47 | 9.52 | 9.09 | 9.28 | 295,774 | 9.28 |
| 1/21/2025 | 9.79 | 10.64 | 8.91 | 9.46 | 349,740 | 9.46 |
| 1/17/2025 | 9.89 | 10.20 | 9.16 | 9.29 | 201,631 | 9.29 |
| 1/16/2025 | 10.09 | 10.13 | 9.02 | 9.22 | 213,748 | 9.22 |
| 1/15/2025 | 8.60 | 10.65 | 8.50 | 10.46 | 298,418 | 10.46 |
| 1/14/2025 | 8.10 | 8.96 | 7.91 | 8.06 | 206,793 | 8.06 |
| 1/13/2025 | 8.75 | 8.83 | 7.76 | 7.81 | 218,292 | 7.81 |
| 1/10/2025 | 9.43 | 9.70 | 8.61 | 9.06 | 203,496 | 9.06 |
| 1/08/2025 | 10.30 | 10.30 | 9.05 | 9.51 | 308,552 | 9.51 |
| 1/07/2025 | 11.38 | 12.48 | 10.28 | 10.35 | 499,890 | 10.35 |
| 1/06/2025 | 11.86 | 11.86 | 10.54 | 11.14 | 441,047 | 11.14 |
| 1/03/2025 | 11.07 | 12.49 | 10.84 | 11.41 | 420,087 | 11.41 |
| 1/02/2025 | 12.68 | 12.70 | 10.43 | 10.92 | 425,148 | 10.92 |
| 12/31/2024 | 12.52 | 0.00 | 12.58 | 12.58 | 0 | 12.58 |
| 12/30/2024 | 14.26 | 14.30 | 11.66 | 12.52 | 548,102 | 12.52 |
| 12/27/2024 | 12.19 | 15.99 | 11.85 | 15.50 | 1,069,689 | 15.50 |
| 12/26/2024 | 9.14 | 12.69 | 9.11 | 11.73 | 714,545 | 11.73 |
| 12/24/2024 | 7.86 | 9.25 | 7.68 | 8.96 | 286,895 | 8.96 |
| 12/23/2024 | 7.91 | 8.15 | 7.10 | 7.42 | 130,949 | 7.42 |
| 12/20/2024 | 7.48 | 8.10 | 7.45 | 7.89 | 70,541 | 7.89 |
| 12/19/2024 | 8.22 | 8.47 | 7.50 | 7.71 | 89,258 | 7.71 |
| 12/18/2024 | 8.24 | 8.87 | 7.55 | 8.07 | 136,375 | 8.07 |
| 12/17/2024 | 8.32 | 9.04 | 7.57 | 8.12 | 139,194 | 8.12 |
| 12/16/2024 | 7.80 | 8.50 | 7.40 | 8.41 | 131,171 | 8.41 |
| 12/13/2024 | 7.99 | 7.99 | 7.42 | 7.71 | 77,438 | 7.71 |
| 12/12/2024 | 7.65 | 7.86 | 7.22 | 7.40 | 38,224 | 7.40 |
| 12/11/2024 | 7.69 | 7.81 | 7.05 | 7.57 | 66,876 | 7.57 |
| 12/10/2024 | 7.45 | 7.76 | 7.05 | 7.67 | 74,771 | 7.67 |
| 12/09/2024 | 8.45 | 8.66 | 7.24 | 7.33 | 176,999 | 7.33 |
| 12/06/2024 | 7.74 | 8.42 | 7.48 | 8.42 | 162,392 | 8.42 |
| 12/05/2024 | 7.59 | 7.89 | 7.26 | 7.63 | 109,194 | 7.63 |