NYSE:EVTL | Historical Stock Price | Vertical Aerospace Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.70$1.96$5.45$15.16$42.18$117.392020-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$67.30$67.3025,740——
2021-12-30$70.40$70.4031,730——
2021-12-29$73.40$73.4039,450——
2021-12-28$86.10$86.1018,100——
2021-12-27$91.70$91.7038,980——
2021-12-23$100.50$100.5048,950——
2021-12-22$101.40$101.40254,460——
2021-12-21$91.50$91.5046,690——
2021-12-20$111.80$111.8046,010——
2021-12-17$128.40$128.4086,000——
2021-12-16$107.50$107.5042,920——
2021-12-15$106.80$106.8066,060——
2021-12-14$89.70$89.708,620——
2021-12-13$92.90$92.904,890——
2021-12-10$95.70$95.707,620——
2021-12-09$97.50$97.5010,730——
2021-12-08$99.70$99.7049,590——
2021-12-07$99.80$99.8066,360——
2021-12-06$99.60$99.6010,950——
2021-12-03$99.50$99.5036,490——
2021-12-02$99.70$99.7029,850——
2021-12-01$99.40$99.409,410——
2021-11-30$99.60$99.6021,770——
2021-11-29$99.60$99.602,620——
2021-11-26$99.60$99.6014,450——
2021-11-24$99.40$99.407,240——
2021-11-23$99.45$99.4573,570——
2021-11-22$99.60$99.603,510——
2021-11-19$99.45$99.453,800——
2021-11-18$99.50$99.504,140——
2021-11-17$99.60$99.6014,140——
2021-11-16$99.50$99.503,260——
2021-11-15$99.50$99.504,440——
2021-11-12$99.50$99.501,990——
2021-11-11$99.40$99.4010,930——
2021-11-10$99.50$99.5053,200——
2021-11-09$99.60$99.605,620——
2021-11-08$99.40$99.4023,540——
2021-11-05$99.45$99.457,220——
2021-11-04$99.70$99.701,990——
2021-11-03$99.70$99.703,210——
2021-11-02$99.60$99.6026,810——
2021-11-01$99.79$99.795,990——
2021-10-29$99.70$99.702,730——
2021-10-28$99.53$99.532,200——
2021-10-27$99.50$99.50303,780——
2021-10-26$99.55$99.556,550——
2021-10-25$99.40$99.405,620——
2021-10-22$99.30$99.30910——
2021-10-21$99.32$99.322,540——
2021-10-20$99.30$99.302,100——
2021-10-19$99.30$99.301,520——
2021-10-18$99.30$99.301,190——
2021-10-15$99.30$99.3012,910——
2021-10-14$99.50$99.502,660——
2021-10-13$99.40$99.40470——
2021-10-12$99.60$99.605,830——
2021-10-11$99.40$99.401,100——
2021-10-08$99.40$99.4030,450——
2021-10-07$99.40$99.401,160——
2021-10-06$99.40$99.4011,330——
2021-10-05$99.40$99.407,440——
2021-10-04$99.50$99.502,230——
2021-10-01$99.50$99.503,210——
2021-09-30$99.50$99.5010,080——
2021-09-29$99.30$99.301,560——
2021-09-28$99.50$99.501,500——
2021-09-27$99.45$99.451,260——
2021-09-24$99.50$99.502,930——
2021-09-23$99.40$99.406,460——
2021-09-22$99.50$99.502,310——
2021-09-21$99.50$99.505,090——
2021-09-20$99.20$99.207,400——
2021-09-17$99.30$99.301,180——
2021-09-16$99.40$99.401,600——
2021-09-15$98.70$98.701,230——
2021-09-14$99.10$99.101,410——
2021-09-13$99.20$99.20550——
2021-09-10$99.30$99.301,180——
2021-09-09$99.40$99.4074,980——
2021-09-08$99.00$99.001,000——
2021-09-07$98.80$98.80710——
2021-09-03$98.70$98.701,470——
2021-09-02$98.50$98.508,040——
2021-09-01$98.45$98.451,970——
2021-08-31$98.50$98.502,200——
2021-08-30$98.40$98.402,000——
2021-08-27$98.30$98.3013,080——
2021-08-26$98.50$98.50920——
2021-08-25$98.40$98.40490——
2021-08-24$98.30$98.305,740——
2021-08-23$98.40$98.40830——
2021-08-20$98.50$98.501,800——
2021-08-19$98.45$98.457,170——
2021-08-18$98.60$98.60520——
2021-08-17$98.60$98.601,570——
2021-08-16$98.70$98.703,520——
2021-08-13$98.80$98.80820——
2021-08-12$98.90$98.9019,620——
2021-08-11$99.30$99.3024,690——
2021-08-10$99.40$99.401,050——
2021-08-09$99.20$99.201,650——
2021-08-06$99.40$99.401,640——
2021-08-05$99.00$99.005,410——
2021-08-04$98.70$98.703,960——
2021-08-03$98.80$98.80310——
2021-08-02$98.80$98.803,350——
2021-07-30$98.60$98.605,710——
2021-07-29$98.60$98.606,140——
2021-07-28$98.50$98.501,590——
2021-07-27$98.50$98.502,320——
2021-07-26$98.60$98.605,550——
2021-07-23$98.70$98.7013,320——
2021-07-22$98.50$98.505,020——
2021-07-21$98.60$98.602,080——
2021-07-20$98.50$98.5017,990——
2021-07-19$98.60$98.6011,340——
2021-07-16$98.60$98.606,340——
2021-07-15$98.60$98.609,950——
2021-07-14$98.60$98.606,550——
2021-07-13$98.70$98.702,120——
2021-07-12$98.70$98.703,530——
2021-07-09$98.50$98.5013,680——
2021-07-08$98.70$98.7027,110——
2021-07-07$98.80$98.803,040——
2021-07-06$98.90$98.9014,190——
2021-07-02$98.90$98.903,320——
2021-07-01$98.90$98.905,520——
2021-06-30$98.80$98.802,930——
2021-06-29$98.90$98.9011,640——
2021-06-28$99.00$99.003,610——
2021-06-25$98.90$98.9012,990——
2021-06-24$99.20$99.203,620——
2021-06-23$99.40$99.4010,500——
2021-06-22$99.30$99.302,750——
2021-06-21$99.30$99.302,270——
2021-06-18$99.20$99.2014,080——
2021-06-17$99.60$99.6014,860——
2021-06-16$99.60$99.6049,070——
2021-06-15$99.80$99.8016,080——
2021-06-14$99.80$99.8044,720——
2021-06-11$99.90$99.90215,850——
2021-06-10$99.25$99.2542,810——
2021-06-09$99.30$99.3018,920——
2021-06-08$98.30$98.30530——
2021-06-07$98.40$98.404,350——
2021-06-04$98.30$98.307,270——
2021-06-03$98.40$98.4060——
2021-06-02$98.20$98.20420——
2021-06-01$98.20$98.204,770——
2021-05-28$98.20$98.20680——
2021-05-27$97.90$97.901,580——
2021-05-26$97.70$97.703,500——
2021-05-25$97.40$97.401,570——
2021-05-24$96.90$96.90150——
2021-05-21$97.00$97.0013,840——
2021-05-20$97.00$97.00650——
2021-05-19$97.10$97.1090——
2021-05-18$96.80$96.80580——
2021-05-17$97.20$97.202,530——
2021-05-14$97.20$97.20670——
2021-05-13$98.00$98.006,360——
2021-05-12$98.00$98.00860——
2021-05-11$98.00$98.0017,750——
2021-05-10$98.00$98.001,670——
2021-05-07$98.00$98.001,430——
2021-05-06$98.10$98.1013,350——
2021-05-05$98.00$98.00460——
2021-05-04$98.20$98.2011,280——
2021-05-03$98.25$98.25170——
2021-04-30$98.40$98.405,500——
2021-04-29$98.35$98.352,900——
2021-04-28$98.30$98.30490——
2021-04-27$98.40$98.40250——
2021-04-26$98.90$98.90400——
2021-04-23$98.30$98.30110——
2021-04-22$98.60$98.606,600——
2021-04-21$98.80$98.804,010——
2021-04-20$98.90$98.902,990——
2021-04-19$98.70$98.703,690——
2021-04-16$98.80$98.801,870——
2021-04-15$99.00$99.004,650——
2021-04-14$99.20$99.203,600——
2021-04-13$99.50$99.50650——
2021-04-12$99.60$99.60960——
2021-04-09$99.70$99.7024,760——
2021-04-08$99.20$99.201,680——
2021-04-07$98.80$98.802,480——
2021-04-06$98.50$98.501,260——
2021-04-05$98.60$98.602,010——
2021-04-01$98.00$98.003,270——
2021-03-31$97.90$97.90800——
2021-03-30$98.20$98.209,360——
2021-03-29$97.20$97.20990——
2021-03-26$97.80$97.806,890——
2021-03-25$96.70$96.7013,550——
2021-03-24$96.90$96.903,070——
2021-03-23$97.50$97.503,780——
2021-03-22$98.40$98.401,400——
2021-03-19$98.00$98.00920——
2021-03-18$98.70$98.701,360——
2021-03-17$98.90$98.901,330——
2021-03-16$98.70$98.701,250——
2021-03-15$99.60$99.60580——
2021-03-12$100.00$100.00920——
2021-03-11$100.00$100.001,240——
2021-03-10$99.40$99.4014,020——
2021-03-09$99.10$99.102,910——
2021-03-08$98.70$98.702,680——
2021-03-05$99.00$99.0014,930——
2021-03-04$98.60$98.609,430——
2021-03-03$101.00$101.0014,430——
2021-03-02$100.50$100.5016,470——
2021-03-01$102.50$102.508,940——
2021-02-26$103.50$103.5014,970——
2021-02-25$102.90$102.9025,910——
2021-02-24$103.10$103.109,110——
2021-02-23$103.30$103.3014,460——
2021-02-22$103.85$103.855,930——
2021-02-19$102.80$102.8010,770——
2021-02-18$102.60$102.6015,360——
2021-02-17$102.70$102.707,680——
2021-02-16$103.70$103.707,450——
2021-02-12$102.50$102.504,730——
2021-02-11$102.40$102.404,630——
2021-02-10$102.60$102.604,080——
2021-02-09$102.90$102.903,840——
2021-02-08$102.80$102.8086,930——
2021-02-05$102.80$102.803,910——
2021-02-04$102.80$102.8021,170——
2021-02-03$103.10$103.1012,870——
2021-02-02$103.80$103.8017,460——
2021-02-01$102.20$102.208,490——
2021-01-29$101.50$101.504,900——
2021-01-28$101.20$101.207,900——
2021-01-27$101.90$101.9029,270——
2021-01-26$102.40$102.4021,250——
2021-01-25$102.80$102.8014,050——
2021-01-22$102.70$102.709,260——
2021-01-21$102.45$102.4516,110——
2021-01-20$101.60$101.6016,780——
2021-01-19$102.40$102.405,340——
2021-01-15$103.10$103.107,370——
2021-01-14$102.00$102.0019,440——
2021-01-13$102.00$102.0040,320——
2021-01-12$102.00$102.0028,610——
2021-01-11$102.00$102.005,500——
2021-01-08$102.20$102.2014,420——
2021-01-07$101.10$101.1015,450——
2021-01-06$101.10$101.104,490——
2021-01-05$100.70$100.702,230——
2021-01-04$100.30$100.303,460——