5 DAY PERFORMANCE
+431.47%
1 MONTH PERFORMANCE
+194.93%
3 MONTH PERFORMANCE
+55.34%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
-23.64%
1 YEAR PERFORMANCE
-21.58%
Vertical Aerospace Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.76 | $0.77 (1.49%) | $0.81 | $0.76 | 4.60 M | $102.04 M |
| 08/20/2026 | $0.77 | $0.75 (-2.62%) | $0.78 | $0.74 | 4.60 M | $99.74 M |
| 08/19/2026 | $0.78 | $0.77 (-1.82%) | $0.82 | $0.75 | 7.25 M | $101.85 M |
| 08/18/2026 | $0.77 | $0.78 (0.69%) | $0.82 | $0.77 | 3.81 M | $103.15 M |
| 08/17/2026 | $0.83 | $0.80 (-3.33%) | $0.83 | $0.76 | 10.34 M | $106.64 M |
| 08/14/2026 | $0.85 | $0.83 (-2.42%) | $0.87 | $0.80 | 3.76 M | $110.31 M |
| 08/13/2026 | $0.83 | $0.84 (0.95%) | $0.87 | $0.82 | 8.42 M | $111.44 M |
| 08/12/2026 | $0.91 | $0.83 (-9.1%) | $0.97 | $0.82 | 15.92 M | $109.88 M |
| 08/11/2026 | $0.93 | $0.89 (-4.97%) | $0.96 | $0.84 | 19.36 M | $89.28 M |
| 08/10/2026 | $0.94 | $0.90 (-4.24%) | $1.00 | $0.77 | 92.66 M | $90.64 M |
| 08/07/2026 | $1.27 | $1.36 (7.09%) | $1.37 | $1.27 | 2.03 M | $136.96 M |
| 08/06/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.19 | 2.76 M | $126.89 M |
| 08/05/2026 | $1.41 | $1.30 (-7.8%) | $1.42 | $1.26 | 2.18 M | $130.92 M |
| 08/04/2026 | $1.35 | $1.38 (2.22%) | $1.40 | $1.33 | 2.26 M | $138.97 M |
| 08/03/2026 | $1.26 | $1.27 (0.79%) | $1.33 | $1.25 | 1.45 M | $127.90 M |
| 07/31/2026 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.21 | 1.66 M | $124.87 M |
| 07/30/2026 | $1.23 | $1.30 (5.69%) | $1.31 | $1.23 | 2.14 M | $130.92 M |
| 07/29/2026 | $1.33 | $1.21 (-9.02%) | $1.35 | $1.20 | 2.99 M | $121.85 M |
| 07/28/2026 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.31 | 1.85 M | $135.95 M |
| 07/27/2026 | $1.39 | $1.42 (2.16%) | $1.43 | $1.34 | 2.49 M | $143.00 M |
| 07/24/2026 | $1.53 | $1.38 (-9.8%) | $1.53 | $1.38 | 2.27 M | $138.97 M |
| 07/23/2026 | $1.61 | $1.51 (-6.21%) | $1.69 | $1.51 | 1.80 M | $152.06 M |
| 07/22/2026 | $1.65 | $1.63 (-1.21%) | $1.79 | $1.62 | 2.33 M | $164.15 M |
| 07/21/2026 | $1.74 | $1.64 (-5.75%) | $1.76 | $1.63 | 3.11 M | $165.16 M |
| 07/20/2026 | $1.53 | $1.60 (4.58%) | $1.72 | $1.47 | 3.82 M | $161.13 M |
| 07/17/2026 | $1.42 | $1.48 (4.23%) | $1.49 | $1.37 | 2.62 M | $149.04 M |
| 07/16/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.44 | 2.95 M | $146.02 M |
| 07/15/2026 | $1.66 | $1.56 (-6.02%) | $1.75 | $1.55 | 1.83 M | $157.10 M |
| 07/14/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.62 | 1.40 M | $165.16 M |
| 07/13/2026 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.59 | 1.75 M | $160.12 M |
| 07/10/2026 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.65 | 1.52 M | $167.17 M |
| 07/09/2026 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.69 | 972.30 K | $172.21 M |
| 07/08/2026 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.68 | 2.14 M | $174.22 M |
| 07/07/2026 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.77 | 2.25 M | $180.26 M |
| 07/06/2026 | $1.90 | $1.92 (1.05%) | $2.08 | $1.90 | 2.62 M | $193.35 M |
| 07/02/2026 | $1.88 | $1.85 (-1.6%) | $2.01 | $1.80 | 2.04 M | $186.30 M |
| 07/01/2026 | $1.72 | $1.84 (6.98%) | $1.94 | $1.72 | 1.83 M | $185.30 M |
| 06/30/2026 | $1.74 | $1.74 (0%) | $1.80 | $1.68 | 2.02 M | $175.23 M |
| 06/29/2026 | $1.71 | $1.74 (1.75%) | $1.82 | $1.64 | 4.04 M | $175.23 M |
| 06/26/2026 | $1.66 | $1.67 (0.6%) | $1.75 | $1.62 | 2.30 M | $168.18 M |
| 06/25/2026 | $1.89 | $1.70 (-10.05%) | $1.89 | $1.69 | 2.64 M | $171.20 M |
| 06/24/2026 | $2.02 | $1.86 (-7.92%) | $2.02 | $1.85 | 3.07 M | $187.31 M |
| 06/23/2026 | $2.03 | $2.02 (-0.49%) | $2.10 | $2.01 | 1.52 M | $203.42 M |
| 06/22/2026 | $2.13 | $2.08 (-2.35%) | $2.17 | $2.05 | 1.85 M | $209.47 M |
| 06/18/2026 | $2.15 | $2.15 (0%) | $2.19 | $2.09 | 1.50 M | $216.52 M |
| 06/17/2026 | $2.15 | $2.14 (-0.47%) | $2.24 | $2.13 | 1.58 M | $215.51 M |
| 06/16/2026 | $2.18 | $2.13 (-2.29%) | $2.24 | $2.09 | 1.72 M | $214.50 M |
| 06/15/2026 | $2.25 | $2.20 (-2.22%) | $2.33 | $2.20 | 1.81 M | $221.55 M |
| 06/12/2026 | $2.22 | $2.14 (-3.6%) | $2.25 | $2.10 | 2.20 M | $215.51 M |
| 06/11/2026 | $2.12 | $2.21 (4.25%) | $2.22 | $2.03 | 2.06 M | $222.56 M |
| 06/10/2026 | $2.03 | $2.07 (1.97%) | $2.22 | $2.03 | 2.32 M | $208.46 M |
| 06/09/2026 | $2.27 | $2.09 (-7.93%) | $2.29 | $2.01 | 3.02 M | $210.47 M |
| 06/08/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.14 | 2.25 M | $218.53 M |
| 06/05/2026 | $2.39 | $2.16 (-9.62%) | $2.39 | $2.10 | 4.15 M | $217.52 M |
| 06/04/2026 | $2.50 | $2.41 (-3.6%) | $2.54 | $2.41 | 2.15 M | $242.70 M |
| 06/03/2026 | $2.61 | $2.53 (-3.07%) | $2.63 | $2.50 | 2.04 M | $254.78 M |
| 06/02/2026 | $2.68 | $2.66 (-0.75%) | $2.74 | $2.64 | 2.46 M | $267.88 M |
| 06/01/2026 | $2.68 | $2.70 (0.75%) | $2.75 | $2.64 | 3.16 M | $271.90 M |
| 05/29/2026 | $2.81 | $2.70 (-3.91%) | $2.84 | $2.60 | 2.99 M | $271.90 M |
| 05/28/2026 | $2.76 | $2.81 (1.81%) | $2.94 | $2.76 | 6.46 M | $282.98 M |
| 05/27/2026 | $2.76 | $2.76 (0%) | $2.86 | $2.69 | 3.96 M | $277.95 M |
| 05/26/2026 | $2.72 | $2.73 (0.37%) | $2.88 | $2.64 | 5.94 M | $274.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
