5 DAY PERFORMANCE
+176.43%
1 MONTH PERFORMANCE
+116.31%
3 MONTH PERFORMANCE
+50.54%
6 MONTH PERFORMANCE
+41.37%
YEAR-TO-DATE PERFORMANCE
-11.45%
1 YEAR PERFORMANCE
+69.04%
Vertical Aerospace Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.54 | $3.64 (2.68%) | $3.74 | $3.36 | 202,842 | $67.99 M |
| 03/11/2025 | $3.65 | $3.39 (-7.12%) | $3.70 | $3.16 | 435,633 | $65.20 M |
| 03/10/2025 | $3.90 | $3.64 (-6.67%) | $3.94 | $3.61 | 232,100 | $70.01 M |
| 03/07/2025 | $4.07 | $4.03 (-0.98%) | $4.22 | $3.86 | 203,164 | $77.51 M |
| 03/06/2025 | $4.25 | $4.08 (-4%) | $4.31 | $4.04 | 114,833 | $78.47 M |
| 03/05/2025 | $4.08 | $4.36 (6.86%) | $4.38 | $4.02 | 194,229 | $83.86 M |
| 03/04/2025 | $3.81 | $4.05 (6.3%) | $4.09 | $3.66 | 430,579 | $77.89 M |
| 03/03/2025 | $4.36 | $3.99 (-8.49%) | $4.36 | $3.95 | 398,400 | $76.74 M |
| 02/28/2025 | $4.06 | $4.22 (3.94%) | $4.30 | $3.98 | 202,935 | $81.16 M |
| 02/27/2025 | $4.54 | $4.14 (-8.81%) | $4.54 | $4.13 | 273,643 | $79.62 M |
| 02/26/2025 | $4.44 | $4.49 (1.13%) | $4.64 | $4.40 | 238,430 | $86.36 M |
| 02/25/2025 | $4.31 | $4.34 (0.7%) | $4.45 | $4.14 | 279,900 | $83.47 M |
| 02/24/2025 | $4.68 | $4.39 (-6.2%) | $4.78 | $4.31 | 388,800 | $84.43 M |
| 02/21/2025 | $5.02 | $4.65 (-7.37%) | $5.02 | $4.65 | 345,800 | $89.43 M |
| 02/20/2025 | $5.07 | $4.99 (-1.58%) | $5.14 | $4.99 | 320,800 | $95.97 M |
| 02/19/2025 | $5.20 | $5.09 (-2.12%) | $5.27 | $5.00 | 415,721 | $97.90 M |
| 02/18/2025 | $5.27 | $5.40 (2.47%) | $5.47 | $5.17 | 426,900 | $103.86 M |
| 02/14/2025 | $5.43 | $5.27 (-2.95%) | $5.53 | $5.16 | 335,007 | $101.36 M |
| 02/13/2025 | $5.25 | $5.44 (3.62%) | $5.44 | $5.07 | 539,400 | $104.63 M |
| 02/12/2025 | $5.01 | $5.15 (2.79%) | $5.24 | $4.98 | 358,900 | $99.05 M |
| 02/11/2025 | $5.18 | $5.11 (-1.35%) | $5.22 | $4.96 | 349,848 | $98.28 M |
| 02/10/2025 | $5.13 | $5.22 (1.75%) | $5.29 | $4.90 | 584,900 | $100.40 M |
| 02/07/2025 | $5.04 | $5.19 (2.98%) | $5.32 | $4.87 | 735,205 | $99.82 M |
| 02/06/2025 | $5.18 | $4.98 (-3.86%) | $5.32 | $4.91 | 306,020 | $95.78 M |
| 02/05/2025 | $5.04 | $5.17 (2.58%) | $5.25 | $4.89 | 383,753 | $99.43 M |
| 02/04/2025 | $5.02 | $4.99 (-0.6%) | $5.10 | $4.78 | 517,907 | $95.97 M |
| 02/03/2025 | $4.92 | $5.00 (1.63%) | $5.32 | $4.71 | 560,693 | $96.17 M |
| 01/31/2025 | $5.00 | $5.08 (1.6%) | $5.33 | $4.91 | 561,500 | $97.70 M |
| 01/30/2025 | $4.80 | $4.95 (3.13%) | $5.29 | $4.80 | 452,600 | $95.20 M |
| 01/29/2025 | $4.95 | $4.87 (-1.62%) | $4.99 | $4.59 | 500,400 | $93.66 M |
| 01/28/2025 | $5.08 | $4.93 (-2.95%) | $5.15 | $4.89 | 441,000 | $94.82 M |
| 01/27/2025 | $5.35 | $5.01 (-6.36%) | $5.53 | $4.83 | 1.14 M | $96.36 M |
| 01/24/2025 | $5.60 | $5.65 (0.89%) | $5.96 | $5.26 | 1.83 M | $108.67 M |
| 01/23/2025 | $5.71 | $5.35 (-6.3%) | $5.99 | $5.10 | 4.91 M | $102.90 M |
| 01/22/2025 | $9.47 | $9.28 (-2.01%) | $9.52 | $9.09 | 339,800 | $178.48 M |
| 01/21/2025 | $9.79 | $9.46 (-3.37%) | $10.64 | $8.91 | 350,100 | $181.94 M |
| 01/17/2025 | $9.89 | $9.29 (-6.07%) | $10.20 | $9.16 | 201,631 | $178.67 M |
| 01/16/2025 | $10.09 | $9.22 (-8.62%) | $10.13 | $9.02 | 214,400 | $177.33 M |
| 01/15/2025 | $8.60 | $10.46 (21.63%) | $10.65 | $8.50 | 299,130 | $201.18 M |
| 01/14/2025 | $8.10 | $8.06 (-0.49%) | $8.96 | $7.91 | 207,195 | $155.02 M |
| 01/13/2025 | $8.75 | $7.81 (-10.74%) | $8.83 | $7.76 | 218,332 | $150.21 M |
| 01/10/2025 | $9.43 | $9.06 (-3.92%) | $9.70 | $8.61 | 203,496 | $174.25 M |
| 01/08/2025 | $10.30 | $9.51 (-7.67%) | $10.30 | $9.05 | 308,552 | $182.91 M |
| 01/07/2025 | $11.38 | $10.35 (-9.05%) | $12.48 | $10.28 | 500,022 | $199.06 M |
| 01/06/2025 | $11.86 | $11.14 (-6.07%) | $11.86 | $10.54 | 441,200 | $214.26 M |
| 01/03/2025 | $11.07 | $11.41 (3.07%) | $12.49 | $10.84 | 420,087 | $219.45 M |
| 01/02/2025 | $12.68 | $10.92 (-13.88%) | $12.70 | $10.43 | 425,993 | $210.02 M |
| 12/31/2024 | $13.49 | $12.58 (-6.75%) | $14.62 | $12.39 | 412,453 | $241.95 M |
| 12/30/2024 | $14.26 | $12.52 (-12.2%) | $14.32 | $11.66 | 548,379 | $240.80 M |
| 12/27/2024 | $12.19 | $15.50 (27.15%) | $15.99 | $11.85 | 1.07 M | $298.11 M |
| 12/26/2024 | $9.14 | $11.73 (28.34%) | $12.69 | $9.11 | 721,116 | $225.60 M |
| 12/24/2024 | $7.86 | $8.96 (13.99%) | $9.25 | $7.68 | 286,900 | $172.33 M |
| 12/23/2024 | $7.91 | $7.42 (-6.19%) | $8.15 | $7.10 | 133,100 | $142.71 M |
| 12/20/2024 | $7.48 | $7.89 (5.48%) | $8.10 | $7.45 | 70,541 | $151.75 M |
| 12/19/2024 | $8.22 | $7.70 (-6.33%) | $8.47 | $7.50 | 92,244 | $148.09 M |
| 12/18/2024 | $8.24 | $8.07 (-2.06%) | $8.87 | $7.55 | 136,917 | $155.21 M |
| 12/17/2024 | $8.32 | $8.12 (-2.4%) | $9.04 | $7.57 | 139,346 | $156.17 M |
| 12/16/2024 | $7.80 | $8.41 (7.82%) | $8.50 | $7.40 | 131,200 | $161.75 M |
| 12/13/2024 | $7.99 | $7.71 (-3.5%) | $7.99 | $7.42 | 77,438 | $148.29 M |
| 12/12/2024 | $7.65 | $7.40 (-3.27%) | $7.86 | $7.22 | 38,244 | $142.32 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.
