5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
+37.07%
3 MONTH PERFORMANCE
+21.50%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
-52.38%
1 YEAR PERFORMANCE
-18.28%
Vertical Aerospace Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.69 | $6.71 (0.3%) | $6.81 | $6.48 | 605.08 K | |
| 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 |
| 11/28/2025 | $4.44 | $4.50 (1.35%) | $4.56 | $4.43 | 722.33 K | $106.07 M |
| 11/26/2025 | $4.29 | $4.39 (2.33%) | $4.50 | $4.25 | 1.39 M | $103.48 M |
| 11/25/2025 | $4.30 | $4.24 (-1.4%) | $4.30 | $4.12 | 1.15 M | $99.95 M |
| 11/24/2025 | $4.00 | $4.30 (7.5%) | $4.33 | $3.95 | 1.74 M | $101.36 M |
| 11/21/2025 | $3.88 | $3.96 (2.06%) | $3.98 | $3.71 | 2.15 M | $93.35 M |
| 11/20/2025 | $4.09 | $3.86 (-5.62%) | $4.26 | $3.85 | 1.38 M | $317.75 M |
| 11/19/2025 | $4.06 | $3.93 (-3.2%) | $4.14 | $3.90 | 988.30 K | $323.51 M |
| 11/18/2025 | $3.90 | $4.02 (3.08%) | $4.12 | $3.81 | 1.94 M | $330.92 M |
| 11/17/2025 | $4.03 | $3.94 (-2.23%) | $4.11 | $3.87 | 2.08 M | $324.34 M |
| 11/14/2025 | $3.88 | $4.08 (5.15%) | $4.21 | $3.88 | 1.53 M | $335.86 M |
| 11/13/2025 | $4.25 | $4.10 (-3.53%) | $4.26 | $4.06 | 1.39 M | $337.51 M |
| 11/12/2025 | $4.40 | $4.30 (-2.27%) | $4.48 | $4.15 | 1.56 M | $353.97 M |
| 11/11/2025 | $4.30 | $4.38 (1.86%) | $4.40 | $4.19 | 1.29 M | $360.56 M |
| 11/10/2025 | $4.51 | $4.28 (-5.1%) | $4.56 | $4.21 | 1.60 M | $352.33 M |
| 11/07/2025 | $4.09 | $4.37 (6.85%) | $4.43 | $3.93 | 2.78 M | $359.74 M |
| 11/06/2025 | $4.51 | $4.21 (-6.65%) | $4.53 | $4.21 | 2.13 M | $346.56 M |
| 11/05/2025 | $4.29 | $4.38 (2.1%) | $4.42 | $4.13 | 1.59 M | $360.56 M |
| 11/04/2025 | $4.24 | $4.25 (0.24%) | $4.68 | $4.23 | 1.52 M | $349.86 M |
| 11/03/2025 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.30 | 1.17 M | $365.50 M |
| 10/31/2025 | $4.27 | $4.51 (5.62%) | $4.62 | $4.23 | 1.97 M | $371.26 M |
| 10/30/2025 | $4.28 | $4.24 (-0.93%) | $4.35 | $4.19 | 1.70 M | $349.03 M |
| 10/29/2025 | $4.35 | $4.40 (1.15%) | $4.50 | $4.27 | 2.14 M | $362.20 M |
| 10/28/2025 | $4.67 | $4.35 (-6.85%) | $4.67 | $4.31 | 1.90 M | $358.09 M |
| 10/27/2025 | $4.86 | $4.65 (-4.32%) | $4.87 | $4.61 | 1.34 M | $382.78 M |
| 10/24/2025 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.74 | 1.06 M | $391.02 M |
| 10/23/2025 | $4.70 | $4.74 (0.85%) | $4.76 | $4.65 | 1.09 M | $390.19 M |
| 10/22/2025 | $4.79 | $4.67 (-2.51%) | $4.79 | $4.52 | 1.97 M | $384.43 M |
| 10/21/2025 | $4.93 | $4.85 (-1.62%) | $5.01 | $4.73 | 1.40 M | $399.25 M |
| 10/20/2025 | $4.98 | $4.93 (-1%) | $5.08 | $4.82 | 1.46 M | $405.83 M |
| 10/17/2025 | $4.90 | $4.82 (-1.63%) | $5.00 | $4.70 | 2.04 M | $396.78 M |
| 10/16/2025 | $5.36 | $5.00 (-6.72%) | $5.44 | $4.96 | 2.08 M | $411.60 M |
| 10/15/2025 | $5.68 | $5.29 (-6.87%) | $5.69 | $5.12 | 2.01 M | $435.47 M |
| 10/14/2025 | $5.35 | $5.51 (2.99%) | $5.65 | $5.08 | 1.74 M | $453.58 M |
| 10/13/2025 | $5.47 | $5.48 (0.18%) | $5.60 | $5.32 | 1.38 M | $451.11 M |
| 10/10/2025 | $5.90 | $5.32 (-9.83%) | $5.90 | $5.29 | 2.43 M | $437.94 M |
| 10/09/2025 | $5.82 | $5.89 (1.2%) | $6.03 | $5.58 | 1.96 M | $484.86 M |
| 10/08/2025 | $5.85 | $5.87 (0.34%) | $5.98 | $5.61 | 1.99 M | $483.21 M |
| 10/07/2025 | $6.27 | $5.95 (-5.1%) | $6.40 | $5.92 | 2.40 M | $489.80 M |
| 10/06/2025 | $6.21 | $6.29 (1.29%) | $6.39 | $6.00 | 2.44 M | $517.79 M |
| 10/03/2025 | $5.88 | $6.00 (2.04%) | $6.18 | $5.71 | 2.89 M | $493.92 M |
| 10/02/2025 | $5.48 | $5.82 (6.2%) | $5.90 | $5.38 | 3.02 M | $479.10 M |
| 10/01/2025 | $5.20 | $5.39 (3.65%) | $5.47 | $5.12 | 1.67 M | $443.70 M |
| 09/30/2025 | $5.20 | $5.19 (-0.19%) | $5.29 | $5.04 | 1.92 M | $427.24 M |
| 09/29/2025 | $5.51 | $5.39 (-2.18%) | $5.58 | $5.25 | 1.68 M | $443.70 M |
| 09/26/2025 | $5.74 | $5.44 (-5.23%) | $5.75 | $5.37 | 1.55 M | $447.82 M |
| 09/25/2025 | $5.65 | $5.66 (0.18%) | $5.78 | $5.32 | 2.10 M | $465.93 M |
| 09/24/2025 | $6.36 | $5.85 (-8.02%) | $6.36 | $5.82 | 1.96 M | $481.57 M |
| 09/23/2025 | $6.41 | $6.22 (-2.96%) | $6.47 | $6.08 | 2.40 M | $512.03 M |
| 09/22/2025 | $5.84 | $6.30 (7.88%) | $6.30 | $5.52 | 3.22 M | $518.61 M |
| 09/19/2025 | $5.35 | $5.73 (7.1%) | $5.75 | $5.31 | 3.38 M | $471.69 M |
| 09/18/2025 | $4.87 | $5.19 (6.57%) | $5.38 | $4.80 | 2.48 M | $427.24 M |
| 09/17/2025 | $4.82 | $4.75 (-1.45%) | $4.96 | $4.65 | 1.51 M | $391.02 M |
| 09/16/2025 | $5.39 | $4.86 (-9.83%) | $5.39 | $4.52 | 4.05 M | $400.07 M |
| 09/15/2025 | $5.30 | $5.38 (1.51%) | $5.54 | $5.25 | 1.05 M | $442.88 M |
| 09/12/2025 | $5.12 | $5.31 (3.71%) | $5.38 | $5.10 | 1.03 M | $437.12 M |
| 09/11/2025 | $4.90 | $5.06 (3.27%) | $5.21 | $4.89 | 1.19 M | $416.54 M |
| 09/10/2025 | $5.03 | $4.86 (-3.38%) | $5.05 | $4.73 | 880.10 K | $400.07 M |
| 09/09/2025 | $4.59 | $4.93 (7.41%) | $4.96 | $4.53 | 1.22 M | $405.83 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.
