-
5 DAY PERFORMANCE
-16.63% -
1 MONTH PERFORMANCE
-31.01% -
3 MONTH PERFORMANCE
-49.08% -
6 MONTH PERFORMANCE
-41.98% -
YEAR-TO-DATE PERFORMANCE
-39.53% -
1 YEAR PERFORMANCE
-53.26%
Vertical Aerospace Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.67 | $4.15 (13.08%) | $4.20 | $3.67 | 69,202 | $79.82 M |
| 11/06/2024 | $4.44 | $3.69 (-16.89%) | $4.44 | $3.55 | 104,322 | $70.97 M |
| 11/05/2024 | $4.54 | $4.38 (-3.52%) | $4.73 | $4.26 | 43,400 | $84.24 M |
| 11/04/2024 | $4.96 | $4.49 (-9.48%) | $4.99 | $4.45 | 70,400 | $86.36 M |
| 11/01/2024 | $5.08 | $4.99 (-1.77%) | $5.08 | $4.90 | 20,084 | $95.97 M |
| 10/31/2024 | $5.19 | $5.02 (-3.28%) | $5.28 | $4.94 | 41,000 | $96.55 M |
| 10/30/2024 | $5.47 | $5.19 (-5.12%) | $5.57 | $5.13 | 43,512 | $99.82 M |
| 10/29/2024 | $5.76 | $5.60 (-2.78%) | $5.83 | $5.36 | 47,118 | $107.70 M |
| 10/28/2024 | $5.76 | $5.74 (-0.35%) | $5.99 | $5.67 | 26,300 | $110.40 M |
| 10/25/2024 | $6.18 | $5.69 (-7.93%) | $6.18 | $5.57 | 44,756 | $109.44 M |
| 10/24/2024 | $6.30 | $6.05 (-3.97%) | $6.34 | $5.83 | 46,759 | $116.36 M |
| 10/23/2024 | $6.82 | $6.03 (-11.58%) | $6.90 | $5.91 | 63,550 | $115.97 M |
| 10/22/2024 | $6.68 | $6.74 (0.9%) | $7.23 | $6.13 | 105,026 | $129.63 M |
| 10/21/2024 | $7.09 | $6.69 (-5.64%) | $7.09 | $6.61 | 29,100 | $128.67 M |
| 10/18/2024 | $6.60 | $7.11 (7.73%) | $7.31 | $6.49 | 68,118 | $136.75 M |
| 10/17/2024 | $6.53 | $6.43 (-1.53%) | $6.53 | $6.37 | 27,015 | $123.67 M |
| 10/16/2024 | $6.18 | $6.37 (3.07%) | $6.42 | $6.08 | 14,500 | $122.51 M |
| 10/15/2024 | $6.15 | $6.06 (-1.46%) | $6.23 | $6.03 | 11,025 | $116.55 M |
| 10/14/2024 | $6.09 | $6.22 (2.13%) | $6.36 | $6.08 | 14,500 | $119.63 M |
| 10/11/2024 | $6.06 | $6.07 (0.17%) | $6.17 | $6.06 | 11,317 | $116.74 M |
| 10/10/2024 | $6.14 | $6.07 (-1.14%) | $6.46 | $6.02 | 17,939 | $116.74 M |
| 10/09/2024 | $6.04 | $6.28 (3.97%) | $6.37 | $6.04 | 28,513 | $120.78 M |
| 10/08/2024 | $6.38 | $6.03 (-5.49%) | $6.50 | $6.03 | 15,900 | $115.97 M |
| 10/07/2024 | $6.25 | $6.37 (1.92%) | $6.61 | $6.21 | 11,690 | $122.51 M |
| 10/04/2024 | $6.10 | $6.20 (1.64%) | $6.27 | $6.09 | 9,999 | $119.24 M |
| 10/03/2024 | $6.18 | $6.11 (-1.13%) | $6.19 | $6.02 | 17,702 | $117.51 M |
| 10/02/2024 | $6.67 | $6.15 (-7.8%) | $6.67 | $6.10 | 49,200 | $118.28 M |
| 10/01/2024 | $6.91 | $6.78 (-1.88%) | $7.00 | $6.60 | 17,401 | $130.40 M |
| 09/30/2024 | $7.04 | $6.93 (-1.56%) | $7.12 | $6.60 | 61,300 | $133.28 M |
| 09/27/2024 | $6.43 | $7.07 (9.95%) | $7.21 | $6.27 | 89,700 | $135.98 M |
| 09/26/2024 | $5.72 | $6.23 (8.92%) | $6.26 | $5.68 | 55,868 | $119.82 M |
| 09/25/2024 | $5.90 | $5.75 (-2.54%) | $6.37 | $5.71 | 28,434 | $110.59 M |
| 09/24/2024 | $5.70 | $5.90 (3.51%) | $6.66 | $5.30 | 103,621 | $113.47 M |
| 09/23/2024 | $6.50 | $5.80 (-10.77%) | $6.75 | $5.51 | 124,500 | $111.55 M |
| 09/20/2024 | $7.70 | $6.60 (-14.29%) | $7.70 | $6.60 | 75,090 | $126.94 M |
| 09/19/2024 | $7.80 | $7.24 (-7.18%) | $7.84 | $7.02 | 93,750 | $139.25 M |
| 09/18/2024 | $7.84 | $7.84 (0%) | $8.10 | $7.60 | 44,840 | $150.79 M |
| 09/17/2024 | $8.11 | $8.06 (-0.62%) | $8.20 | $7.60 | 61,100 | $155.02 M |
| 09/16/2024 | $8.82 | $9.10 (3.17%) | $9.39 | $8.55 | 43,714 | $175.02 M |
| 09/13/2024 | $8.10 | $8.84 (9.14%) | $8.95 | $7.72 | 44,563 | $170.02 M |
| 09/12/2024 | $7.70 | $7.88 (2.34%) | $10.40 | $7.60 | 196,276 | $151.56 M |
| 09/11/2024 | $7.47 | $7.40 (-0.94%) | $7.47 | $6.80 | 14,843 | $142.32 M |
| 09/10/2024 | $7.20 | $7.30 (1.39%) | $7.50 | $7.00 | 26,110 | $140.40 M |
| 09/09/2024 | $7.10 | $7.20 (1.41%) | $7.40 | $7.10 | 14,230 | $138.48 M |
| 09/06/2024 | $7.46 | $7.15 (-4.16%) | $7.57 | $7.03 | 20,261 | $137.52 M |
| 09/05/2024 | $7.90 | $7.55 (-4.43%) | $8.00 | $7.52 | 10,920 | $145.21 M |
| 09/04/2024 | $8.01 | $7.80 (-2.62%) | $8.19 | $7.40 | 49,730 | $150.02 M |
| 09/03/2024 | $8.50 | $8.19 (-3.65%) | $8.79 | $8.08 | 26,780 | $157.52 M |
| 08/30/2024 | $8.72 | $8.65 (-0.8%) | $9.30 | $8.50 | 13,050 | $166.37 M |
| 08/29/2024 | $9.30 | $8.96 (-3.66%) | $9.30 | $8.90 | 27,010 | $172.33 M |
| 08/28/2024 | $9.08 | $9.30 (2.42%) | $9.30 | $8.81 | 18,781 | $178.87 M |
| 08/27/2024 | $9.30 | $9.36 (0.65%) | $9.36 | $8.80 | 11,810 | $180.02 M |
| 08/26/2024 | $9.89 | $9.10 (-7.99%) | $10.00 | $8.70 | 27,029 | $175.02 M |
| 08/23/2024 | $8.96 | $9.30 (3.79%) | $9.30 | $8.68 | 24,980 | $178.87 M |
| 08/22/2024 | $8.60 | $8.60 (0%) | $8.70 | $8.50 | 6,272 | $165.40 M |
| 08/21/2024 | $8.60 | $8.60 (0%) | $8.60 | $8.20 | 6,370 | $165.40 M |
| 08/20/2024 | $8.50 | $8.45 (-0.59%) | $8.60 | $8.19 | 13,890 | $162.52 M |
| 08/19/2024 | $8.90 | $8.50 (-4.49%) | $8.90 | $8.00 | 12,420 | $163.48 M |
| 08/16/2024 | $8.50 | $8.40 (-1.18%) | $8.80 | $7.27 | 43,938 | $161.56 M |
| 08/15/2024 | $8.40 | $8.55 (1.79%) | $8.70 | $8.40 | 36,092 | $164.44 M |
| 08/14/2024 | $8.62 | $8.37 (-2.9%) | $8.71 | $8.10 | 11,520 | $160.98 M |
| 08/13/2024 | $8.40 | $8.30 (-1.19%) | $9.00 | $8.20 | 7,670 | $159.63 M |
| 08/12/2024 | $8.00 | $8.09 (1.12%) | $8.14 | $7.80 | 13,730 | $155.59 M |
| 08/09/2024 | $7.96 | $7.88 (-1.01%) | $8.23 | $7.60 | 16,353 | $151.56 M |
| 08/08/2024 | $8.54 | $8.17 (-4.33%) | $8.54 | $7.90 | 10,994 | $157.13 M |