MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVTL — Vertical Aerospace Ltd.
NYSEVertical Aerospace Ltd.
$0.59
-0.02(-2.93%)
- O
- 0.63
- H
- 0.64
- L
- 0.59
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.59
Period Return-82.17%
Period High$7.60
Period Low$0.52
Avg Daily Volume2.67M
Total Trading Days365
EVTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.63 | $0.64 | $0.59 | $0.59 | $-0.02 | -2.93% | 2,399,482 | $0.61 | $0.59 $0.64 |
| Oct 1, 2026 | $0.61 | $0.63 | $0.60 | $0.61 | +$0.01 | +2.09% | 3,347,286 | $0.62 | $0.60 $0.63 |
| Sep 30, 2026 | $0.64 | $0.64 | $0.60 | $0.60 | $-0.03 | -5.29% | 4,264,333 | $0.61 | $0.60 $0.64 |
| Sep 29, 2026 | $0.70 | $0.73 | $0.63 | $0.63 | $-0.03 | -4.87% | 9,355,412 | $0.65 | $0.63 $0.73 |
| Sep 28, 2026 | $0.74 | $0.75 | $0.66 | $0.67 | $-0.07 | -9.99% | 6,697,513 | $0.68 | $0.66 $0.75 |
| Sep 25, 2026 | $0.72 | $0.80 | $0.70 | $0.74 | +$0.06 | +9.16% | 10,187,919 | $0.75 | $0.70 $0.80 |
| Sep 24, 2026 | $0.66 | $0.70 | $0.64 | $0.68 | $-0.01 | -0.81% | 4,564,308 | $0.67 | $0.64 $0.70 |
| Sep 23, 2026 | $0.73 | $0.75 | $0.68 | $0.68 | $-0.06 | -7.47% | 4,309,358 | $0.71 | $0.68 $0.75 |
| Sep 22, 2026 | $0.65 | $0.75 | $0.63 | $0.74 | +$0.11 | +17.06% | 9,647,392 | $0.70 | $0.63 $0.75 |
| Sep 21, 2026 | $0.68 | $0.69 | $0.60 | $0.63 | $-0.00 | -0.43% | 7,816,928 | $0.63 | $0.60 $0.69 |
| Sep 18, 2026 | $0.61 | $0.68 | $0.59 | $0.63 | +$0.03 | +4.73% | 16,985,189 | $0.64 | $0.59 $0.68 |
| Sep 17, 2026 | $0.62 | $0.65 | $0.60 | $0.60 | +$0.00 | +0.15% | 3,920,069 | $0.61 | $0.60 $0.65 |
| Sep 16, 2026 | $0.58 | $0.62 | $0.58 | $0.60 | +$0.02 | +4.25% | 4,754,566 | $0.61 | $0.58 $0.62 |
| Sep 15, 2026 | $0.59 | $0.61 | $0.57 | $0.58 | $-0.01 | -1.70% | 2,635,087 | $0.59 | $0.57 $0.61 |
| Sep 14, 2026 | $0.54 | $0.62 | $0.54 | $0.59 | +$0.05 | +9.87% | 5,945,106 | $0.58 | $0.54 $0.62 |
| Sep 11, 2026 | $0.57 | $0.57 | $0.52 | $0.54 | $-0.02 | -3.29% | 4,939,667 | $0.53 | $0.52 $0.57 |
| Sep 10, 2026 | $0.56 | $0.57 | $0.54 | $0.55 | $-0.02 | -4.28% | 5,102,517 | $0.55 | $0.54 $0.57 |
| Sep 9, 2026 | $0.59 | $0.60 | $0.57 | $0.58 | $-0.01 | -1.88% | 2,789,981 | $0.58 | $0.57 $0.60 |
| Sep 8, 2026 | $0.60 | $0.62 | $0.58 | $0.59 | $-0.01 | -1.39% | 4,811,919 | $0.59 | $0.58 $0.62 |
| Sep 4, 2026 | $0.60 | $0.61 | $0.57 | $0.60 | $-0.00 | -0.30% | 4,333,898 | $0.59 | $0.57 $0.61 |
| Sep 3, 2026 | $0.64 | $0.69 | $0.59 | $0.60 | +$0.02 | +2.60% | 5,880,862 | $0.61 | $0.59 $0.69 |
| Sep 2, 2026 | $0.61 | $0.61 | $0.58 | $0.58 | $-0.02 | -2.55% | 11,941,913 | $0.60 | $0.58 $0.61 |
| Sep 1, 2026 | $0.67 | $0.68 | $0.60 | $0.60 | $-0.08 | -11.52% | 5,235,100 | $0.62 | $0.60 $0.68 |
| Aug 31, 2026 | $0.69 | $0.70 | $0.65 | $0.68 | $-0.01 | -0.75% | 4,185,355 | $0.66 | $0.65 $0.70 |
| Aug 28, 2026 | $0.74 | $0.74 | $0.67 | $0.68 | $-0.06 | -7.65% | 6,183,395 | $0.69 | $0.67 $0.74 |
| Aug 27, 2026 | $0.79 | $0.79 | $0.74 | $0.74 | $-0.01 | -1.36% | 3,628,669 | $0.75 | $0.74 $0.79 |
| Aug 26, 2026 | $0.76 | $0.79 | $0.75 | $0.75 | $-0.02 | -2.99% | 2,053,243 | $0.76 | $0.75 $0.79 |
| Aug 25, 2026 | $0.77 | $0.81 | $0.77 | $0.77 | $-0.01 | -1.58% | 4,136,571 | $0.78 | $0.77 $0.81 |
| Aug 24, 2026 | $0.78 | $0.80 | $0.75 | $0.79 | +$0.02 | +2.40% | 2,938,876 | $0.78 | $0.75 $0.80 |
| Aug 21, 2026 | $0.76 | $0.81 | $0.76 | $0.77 | +$0.02 | +2.31% | 4,596,217 | $0.78 | $0.76 $0.81 |