5 DAY PERFORMANCE
+11.96%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
-12.20%
1 YEAR PERFORMANCE
+10.90%
Vertical Aerospace Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $4.20 | $4.24 (0.95%) | $4.26 | $4.12 | 1.23 M | $402.58 M |
| 02/26/2026 | $4.12 | $4.34 (5.34%) | $4.38 | $4.11 | 902.22 K | $412.07 M |
| 02/25/2026 | $4.20 | $4.14 (-1.43%) | $4.27 | $4.09 | 948.40 K | $393.08 M |
| 02/24/2026 | $4.04 | $4.18 (3.47%) | $4.19 | $4.00 | 781.36 K | $396.88 M |
| 02/23/2026 | $4.15 | $4.07 (-1.93%) | $4.20 | $3.96 | 1.94 M | $386.44 M |
| 02/20/2026 | $4.52 | $4.40 (-2.65%) | $4.66 | $4.40 | 721.93 K | $417.77 M |
| 02/19/2026 | $4.44 | $4.60 (3.6%) | $4.72 | $4.36 | 525.21 K | $436.76 M |
| 02/18/2026 | $4.47 | $4.49 (0.45%) | $4.64 | $4.44 | 515.76 K | $426.32 M |
| 02/17/2026 | $4.41 | $4.46 (1.13%) | $4.56 | $4.25 | 673.45 K | $423.47 M |
| 02/13/2026 | $4.34 | $4.39 (1.15%) | $4.54 | $4.30 | 758.48 K | $416.82 M |
| 02/12/2026 | $4.50 | $4.26 (-5.33%) | $4.57 | $4.24 | 1.04 M | $404.48 M |
| 02/11/2026 | $4.67 | $4.48 (-4.07%) | $4.70 | $4.36 | 1.08 M | $425.37 M |
| 02/10/2026 | $4.85 | $4.63 (-4.54%) | $5.00 | $4.63 | 1.18 M | $439.61 M |
| 02/09/2026 | $4.46 | $4.83 (8.3%) | $4.84 | $4.40 | 1.06 M | $458.60 M |
| 02/06/2026 | $4.28 | $4.53 (5.84%) | $4.59 | $4.28 | 1.41 M | $430.11 M |
| 02/05/2026 | $4.33 | $4.06 (-6.24%) | $4.41 | $4.05 | 1.36 M | $385.49 M |
| 02/04/2026 | $4.71 | $4.45 (-5.52%) | $4.72 | $4.33 | 1.45 M | $422.52 M |
| 02/03/2026 | $4.77 | $4.68 (-1.89%) | $4.88 | $4.52 | 1.48 M | $444.36 M |
| 02/02/2026 | $4.74 | $4.71 (-0.63%) | $4.89 | $4.66 | 1.11 M | $447.20 M |
| 01/30/2026 | $4.80 | $4.71 (-1.87%) | $5.06 | $4.71 | 1.29 M | $447.20 M |
| 01/29/2026 | $5.05 | $4.92 (-2.57%) | $5.05 | $4.78 | 1.80 M | $467.14 M |
| 01/28/2026 | $5.41 | $5.09 (-5.91%) | $5.41 | $5.03 | 1.97 M | $483.28 M |
| 01/27/2026 | $5.35 | $5.35 (0%) | $5.48 | $5.18 | 1.51 M | $507.97 M |
| 01/26/2026 | $5.60 | $5.30 (-5.36%) | $5.60 | $5.24 | 2.47 M | $503.22 M |
| 01/23/2026 | $5.83 | $5.60 (-3.95%) | $5.86 | $5.57 | 1.10 M | $531.71 M |
| 01/22/2026 | $5.84 | $5.75 (-1.54%) | $6.00 | $5.72 | 1.12 M | $545.95 M |
| 01/21/2026 | $5.81 | $5.77 (-0.69%) | $5.97 | $5.41 | 1.32 M | $547.85 M |
| 01/20/2026 | $5.80 | $5.74 (-1.03%) | $6.09 | $5.66 | 1.70 M | $545.00 M |
| 01/16/2026 | $6.04 | $6.05 (0.17%) | $6.30 | $5.99 | 1.44 M | $574.43 M |
| 01/15/2026 | $6.29 | $6.02 (-4.29%) | $6.32 | $6.02 | 1.40 M | $571.59 M |
| 01/14/2026 | $6.13 | $6.31 (2.94%) | $6.39 | $6.00 | 1.28 M | $599.12 M |
| 01/13/2026 | $6.63 | $6.16 (-7.09%) | $6.69 | $6.14 | 1.65 M | $584.88 M |
| 01/12/2026 | $6.55 | $6.68 (1.98%) | $6.85 | $6.31 | 1.87 M | $634.25 M |
| 01/09/2026 | $6.58 | $6.60 (0.3%) | $6.70 | $6.33 | 1.90 M | $626.66 M |
| 01/08/2026 | $6.20 | $6.50 (4.84%) | $6.79 | $6.12 | 2.40 M | $617.16 M |
| 01/07/2026 | $6.23 | $6.23 (0%) | $6.57 | $6.03 | 2.61 M | $591.52 M |
| 01/06/2026 | $6.14 | $6.14 (0%) | $6.29 | $5.91 | 1.47 M | $582.98 M |
| 01/05/2026 | $5.99 | $6.09 (1.67%) | $6.28 | $5.71 | 2.55 M | $578.23 M |
| 01/02/2026 | $5.50 | $5.83 (6%) | $5.89 | $5.38 | 1.57 M | $553.55 M |
| 12/31/2025 | $5.27 | $5.33 (1.14%) | $5.45 | $5.25 | 1.16 M | $506.07 M |
| 12/30/2025 | $5.27 | $5.28 (0.19%) | $5.45 | $5.24 | 926.70 K | $501.32 M |
| 12/29/2025 | $5.40 | $5.25 (-2.78%) | $5.45 | $5.21 | 1.31 M | $498.48 M |
| 12/26/2025 | $5.50 | $5.50 (0%) | $5.55 | $5.30 | 860.50 K | $522.21 M |
| 12/24/2025 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.40 | 402.20 K | $521.26 M |
| 12/23/2025 | $5.57 | $5.45 (-2.15%) | $5.73 | $5.37 | 1.17 M | $517.47 M |
| 12/22/2025 | $5.62 | $5.70 (1.42%) | $6.06 | $5.61 | 1.52 M | $541.20 M |
| 12/19/2025 | $5.32 | $5.56 (4.51%) | $5.58 | $5.28 | 1.51 M | $527.91 M |
| 12/18/2025 | $5.24 | $5.27 (0.57%) | $5.49 | $5.22 | 1.69 M | $500.38 M |
| 12/17/2025 | $5.68 | $5.09 (-10.39%) | $5.80 | $5.03 | 2.11 M | $483.28 M |
| 12/16/2025 | $5.48 | $5.69 (3.83%) | $5.75 | $5.42 | 1.45 M | $540.25 M |
| 12/15/2025 | $5.94 | $5.59 (-5.89%) | $6.11 | $5.59 | 1.65 M | $530.76 M |
| 12/12/2025 | $6.10 | $5.76 (-5.57%) | $6.19 | $5.71 | 2.10 M | $473.77 M |
| 12/11/2025 | $5.98 | $6.09 (1.84%) | $6.14 | $5.60 | 2.81 M | $143.55 M |
| 12/10/2025 | $7.30 | $6.03 (-17.4%) | $7.33 | $5.94 | 6.38 M | $142.14 M |
| 12/09/2025 | $6.60 | $7.28 (10.3%) | $7.30 | $6.46 | 3.11 M | $171.60 M |
| 12/08/2025 | $6.87 | $6.72 (-2.18%) | $6.96 | $6.31 | 3.55 M | $158.40 M |
| 12/05/2025 | $6.50 | $6.77 (4.15%) | $7.05 | $6.36 | 3.50 M | $159.58 M |
| 12/04/2025 | $5.70 | $6.57 (15.26%) | $6.68 | $5.65 | 6.32 M | $154.87 M |
| 12/03/2025 | $5.04 | $5.71 (13.29%) | $5.77 | $4.90 | 3.67 M | $134.60 M |
| 12/02/2025 | $4.58 | $4.95 (8.08%) | $5.05 | $4.58 | 2.67 M | $116.68 M |
| 12/01/2025 | $4.40 | $4.52 (2.73%) | $4.55 | $4.27 | 1.34 M | $106.55 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.
