MetaCap

Vertical Aerospace Stock Price History

NYSE: EVTLIndustrialsAerospaceUSD

0.5222-0.0221 (-4.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EVTL price history at a glance

The price history for Vertical Aerospace (EVTL) on this page begins on November 2, 2020, when the stock closed at $97.00; it most recently closed at $0.5222 on October 5, 2026. The highest price in this record is $184.40, reached on December 20, 2021; the latest close is 99.7% below that peak. Across the 5 complete calendar years in the table, EVTL finished higher in 1 and lower in 4. Its best year was 2024 (+65.8%) and its worst was 2023 (-79.7%).

Over roughly 6 years the share price changed -99.5%, a -58.6% compound annual price return (excluding dividends). In the last 12 months alone, EVTL has lost 91.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$184.40
Date of high
Dec 20, 2021
Low since 2020
$0.4987
Date of low
Oct 5, 2026
52-week high
$7.33
52-week low
$0.4987
IPO year
2021
Last close
$0.5222

EVTL returns

1 week

-12.09%

1 month

-9.81%

3 months

-68.54%

6 months

-77.68%

Year to date

-90.20%

1 year

-91.13%

3 years

-95.18%

5 years

-99.45%

EVTL price return, excluding dividends.

EVTL annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5222-91.04%
20255.83-48.90%
202411.41+65.84%
20236.88-79.71%
202233.90-49.63%
202167.30-33.03%
2020*100.50+3.61%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

EVTL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.560.56260.49870.5222-4.06%
0.57020.57490.53370.5443-1.48%
0.560.58810.520.5525-1.34%
0.550.5880.5410.56+3.32%
0.600.600.5340.542-8.75%
0.6260.6350.5940.594-2.94%
0.610.6310.600.612+2.17%
0.6360.6420.5950.599-5.37%
0.6960.730.630.633-4.81%
0.740.7510.6550.665-10.01%
0.7160.7970.6990.739+9.16%
0.660.6950.6360.677-0.88%
0.7340.750.680.683-7.45%
0.650.7510.630.738+17.14%
0.6760.690.6030.63-0.47%
0.610.6780.5880.633+4.80%
0.620.650.5960.604+0.17%
0.5850.620.5850.603+4.15%
0.590.6120.5720.579-1.70%
0.5370.620.5360.589+9.89%
0.5670.570.5180.536-3.25%
0.560.5710.5420.554-4.32%
0.5940.5990.5680.579-1.86%
0.5980.6180.5810.59-1.34%
0.600.6070.570.598-0.33%
0.640.690.5850.60+2.56%
0.6050.6140.580.585-2.50%
0.6680.6750.600.60-11.50%
0.6890.6960.6450.678-0.73%
0.7410.7410.6710.683-7.70%
0.790.7930.7380.74-1.33%
0.7640.7850.750.75-2.98%
0.7750.8150.7680.773-1.65%
0.7820.7960.7530.786+2.48%
0.7560.810.7560.767+2.27%
0.770.7750.740.75-2.09%
0.780.820.7540.766-1.29%
0.770.820.770.776-3.24%
0.8290.830.7560.802-3.26%
0.850.8660.8040.829-1.07%
0.830.8720.8220.838+1.45%
0.9090.9650.820.826-6.88%
0.9330.960.8450.887-1.44%
0.940.9980.770.90-33.82%
1.271.371.271.36+7.94%
1.281.301.191.26-3.08%
1.411.421.261.30-5.80%
1.351.401.331.38+8.66%
1.261.331.251.27+2.42%
1.331.331.211.24-4.62%
1.231.311.231.30+7.44%
1.331.351.201.21-10.37%
1.401.411.311.35-4.93%
1.391.431.341.42+2.90%
1.531.531.381.38-8.61%
1.611.691.511.51-7.36%
1.651.791.621.63-0.61%
1.741.761.631.64+2.50%
1.531.721.471.60+8.11%
1.421.491.371.48+2.07%
1.541.551.441.45-7.05%
1.661.751.551.56-4.88%
1.621.691.621.64+3.14%
1.671.671.591.59-4.22%
1.701.731.651.66-2.92%
1.731.761.691.71-1.16%
1.751.781.681.73-3.35%
1.921.921.771.79-6.77%
1.902.081.901.92+3.78%
1.882.011.801.85+0.54%
1.721.941.721.84+5.75%
1.741.801.681.740.00%
1.711.821.641.74+4.19%
1.661.751.621.67-1.76%
1.891.891.691.70-8.60%
2.022.021.851.86-7.92%
2.032.102.012.02-2.88%
2.132.172.052.08-3.26%
2.152.192.092.15+0.47%
2.152.242.132.14+0.47%
2.182.242.092.13-3.18%
2.252.332.202.20+2.80%
2.222.252.102.14-3.17%
2.122.222.032.21+6.76%
2.032.222.032.07-0.96%
2.272.292.012.09-3.69%
2.242.242.142.17+0.46%
2.392.392.102.16-10.37%
2.502.542.412.41-4.74%
2.612.632.502.53-4.89%
2.682.742.642.66-1.48%
2.682.752.642.700.00%
2.812.842.602.70-3.91%
2.762.942.762.81+1.81%
2.762.862.692.76+1.10%
2.722.882.642.73+4.20%
2.642.752.622.62+0.38%
2.382.632.332.61+9.66%
2.362.452.312.38+1.28%
2.422.452.272.35-3.29%
2.562.632.382.43-4.71%
2.592.642.512.55-5.20%
2.602.722.462.69+4.26%
2.552.682.462.58+1.18%
2.602.632.432.55-3.77%
2.762.852.632.65-5.69%
2.692.832.572.81+4.85%
2.712.812.572.68-1.47%
2.452.802.432.72+13.81%
2.402.472.332.39+1.27%
2.392.582.362.36-2.88%
2.332.452.282.43+3.85%
2.262.362.252.34+4.46%
2.352.352.202.24-4.68%
2.342.392.312.35-1.26%
2.402.482.292.38+0.42%
2.502.512.342.37-4.05%
2.702.702.402.47-8.18%
2.742.882.652.69+1.13%
2.842.912.662.66-6.99%
2.983.062.812.86-4.35%
3.383.422.932.99-10.48%
3.013.552.893.34+25.56%
2.682.762.602.66+1.14%
2.512.672.502.63+7.79%
2.302.462.242.44+4.27%
2.312.462.312.34+1.74%
2.452.562.282.30-7.26%
2.442.562.292.48+13.76%
2.292.322.112.18-5.63%
2.362.452.262.31+1.32%
2.152.382.072.28+0.88%
2.362.492.172.26+2.26%
2.022.272.022.21+9.41%
2.242.241.902.02-1.94%
2.372.422.012.06-13.81%
2.572.602.322.39-9.81%
2.923.072.552.65-7.99%
3.503.572.812.88-18.18%
3.663.703.503.52-1.95%
3.723.793.503.59-3.23%
3.643.773.523.71+0.54%
3.943.973.683.69-5.87%
3.863.993.843.92+2.62%
3.753.893.753.82+2.14%
3.883.963.713.74-2.09%
3.964.043.813.82-4.98%
4.024.123.944.02+0.50%
4.134.194.004.00-1.72%
3.924.073.854.07+1.50%
4.014.213.984.01-2.91%
4.074.274.014.13+0.24%
4.084.254.044.12+2.23%
4.164.223.964.03-6.06%
4.104.354.084.29+1.18%
4.204.264.124.24-2.30%
4.124.384.114.34+4.83%
4.204.274.094.14-0.96%
4.044.194.004.18+2.70%
4.154.203.964.07-7.50%
4.524.664.404.40-4.35%
4.444.724.364.60+2.45%
4.474.644.444.49+0.67%
4.414.564.254.46+1.59%
4.344.544.304.39+3.05%
4.504.574.244.26-4.91%
4.674.704.364.48-3.24%
4.855.004.634.63-4.14%
4.464.844.404.83+6.62%
4.284.594.284.53+11.58%
4.334.414.054.06-8.76%
4.714.724.334.45-4.91%
4.774.884.524.68-0.64%
4.744.894.664.710.00%
4.805.064.714.71-4.27%
5.055.054.784.92-3.34%
5.415.415.035.09-4.86%
5.355.485.185.35+0.94%
5.605.605.245.30-5.36%
5.835.865.585.60-2.61%
5.846.005.725.75-0.35%
5.815.975.415.77+0.52%
5.806.095.665.74-5.12%
6.046.305.996.05+0.50%
6.296.326.026.02-4.60%
6.136.396.006.31+2.44%
6.636.696.146.16-7.78%
6.556.856.316.68+1.21%
6.586.706.336.60+1.54%
6.206.796.126.50+4.33%
6.236.576.036.23+1.47%
6.146.295.916.14+0.82%
5.996.285.716.09+4.46%
5.505.895.385.83+9.38%
5.275.455.255.33+0.95%
5.275.455.245.28+0.57%
5.405.455.215.25-4.55%
5.505.555.305.50+0.18%
5.605.605.405.49+0.73%
5.575.735.375.45-4.39%
5.626.065.615.70+2.52%
5.325.585.285.56+5.50%
5.245.495.225.27+3.54%
5.685.805.035.09-10.54%
5.485.755.425.69+1.79%
5.946.115.595.59-2.95%
6.106.195.715.76-5.42%
5.986.145.606.09+1.00%
7.307.335.946.03-17.17%
6.607.306.467.28+8.33%
6.876.966.316.72-0.74%
6.507.056.366.77+3.04%
5.706.685.656.57+15.06%
5.045.774.905.71+15.35%
4.585.054.584.95+9.51%
4.404.554.274.52+0.44%
4.444.564.434.50+2.51%
4.294.504.254.39+3.54%
4.304.304.124.24-1.40%
4.004.333.954.30+8.59%
3.883.983.713.96+2.59%
4.094.263.853.86-1.78%
4.064.143.903.93-2.24%
3.904.123.814.02+2.03%
4.034.113.873.94-3.43%
3.884.213.884.08-0.49%
4.254.264.064.10-4.65%
4.404.484.154.30-1.83%
4.304.404.194.38+2.34%
4.514.564.214.28-2.06%
4.094.443.934.37+3.80%
4.514.534.214.21-3.88%
4.294.424.134.38+3.06%
4.244.684.234.25-4.28%
4.504.514.304.44-1.55%
4.274.624.234.51+6.37%
4.284.354.194.24-3.64%
4.354.504.274.40+1.15%
4.674.674.314.35-6.45%
4.864.874.614.65-2.11%
4.854.904.744.75+0.21%
4.704.774.654.74+1.50%
4.794.794.524.67-3.71%
4.935.014.734.85-1.62%
4.985.084.824.93+2.28%
4.905.004.704.82-3.60%
5.365.444.965.00-5.48%
5.685.695.125.29-3.99%
5.355.655.085.51+0.55%
5.475.605.325.48+3.01%
5.905.905.295.32-9.68%
5.826.035.585.89—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVTL chart for longer ranges.