Dusseldorf - Delayed Quote EUR

Vertical Aerospace Ltd. R (M000.DU)

Compare
10.30
+0.45
+(4.74%)
As of 12:31:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202510.1010.309.9510.3010.30-
Jan 14, 20257.458.107.457.657.65-
Jan 13, 20258.608.607.957.957.95-
Jan 10, 20259.009.208.708.708.70-
Jan 9, 20259.009.009.009.009.00-
Jan 8, 20259.8010.609.059.159.15-
Jan 7, 202510.4011.0010.4011.0011.00-
Jan 6, 202510.8011.0010.4010.4010.40-
Jan 3, 202510.4011.1010.4010.9010.90-
Jan 2, 202511.9012.1010.5010.5010.50-
Dec 30, 202415.0015.0014.1014.1014.10-
Dec 27, 202410.7013.909.9513.9013.90-
Dec 23, 20247.457.456.906.906.90-
Dec 20, 20247.207.607.157.157.1533
Dec 19, 20247.607.607.207.207.20-
Dec 18, 20247.557.957.557.707.70-
Dec 17, 20247.807.857.307.857.85-
Dec 16, 20247.157.807.107.807.80-
Dec 13, 20246.957.306.807.307.30-
Dec 12, 20247.007.006.906.956.95-
Dec 11, 20247.157.257.007.257.25-
Dec 10, 20246.756.856.756.856.85-
Dec 9, 20247.907.907.207.257.25-
Dec 6, 20247.057.457.057.457.45-
Dec 5, 20247.057.057.007.007.00-
Dec 4, 20247.007.106.857.057.05-
Dec 3, 20247.457.456.657.107.10-
Dec 2, 20249.2510.006.906.906.90-
Nov 29, 20248.009.358.009.109.10-
Nov 28, 20248.208.208.008.008.00-
Nov 27, 20247.658.107.508.008.00200
Nov 26, 20246.306.956.256.956.95-
Nov 25, 20244.506.204.506.206.20-
Nov 22, 20244.484.484.324.424.42-
Nov 21, 20244.104.444.104.444.44-
Nov 20, 20244.524.544.384.384.38-
Nov 19, 20244.204.304.024.304.30-
Nov 18, 20244.304.324.204.204.20-
Nov 15, 20245.005.004.204.204.20-
Nov 14, 20245.105.254.984.984.98-
Nov 13, 20245.655.755.205.205.20-
Nov 12, 20244.785.754.725.755.75120
Nov 11, 20243.944.683.944.684.68-
Nov 8, 20243.763.983.763.883.88-
Nov 7, 20243.363.603.303.603.60-
Nov 6, 20244.074.073.383.383.38-
Nov 5, 20244.054.073.913.913.91-
Nov 4, 20244.494.534.124.124.12-
Nov 1, 20244.514.554.474.494.49-
Oct 31, 20244.584.724.494.494.49-
Oct 30, 20245.065.064.804.804.80-
Oct 29, 20245.165.255.005.005.00-
Oct 28, 20245.165.315.165.275.27-
Oct 25, 20245.475.485.315.315.31-
Oct 24, 20245.495.635.415.415.41-
Oct 23, 20246.096.105.725.725.72-
Oct 22, 20246.026.345.906.346.34-
Oct 21, 20246.396.396.176.176.17-
Oct 18, 20245.816.145.746.146.14-
Oct 17, 20245.755.875.755.875.87-
Oct 16, 20245.465.735.455.735.73-
Oct 15, 20245.585.635.475.475.47-
Oct 14, 20245.425.595.425.595.59-
Oct 11, 20246.146.146.146.146.14-
Oct 10, 20246.146.146.146.146.14-
Oct 9, 20246.146.146.146.146.14-
Oct 8, 20246.146.146.146.146.14-
Oct 7, 20246.146.146.146.146.14-
Oct 4, 20246.146.146.146.146.14-
Oct 3, 20246.146.146.146.146.14-
Oct 2, 20246.146.146.146.146.14-
Oct 1, 20246.146.146.146.146.14-
Sep 30, 20246.146.146.146.146.14-
Sep 27, 20246.146.146.146.146.14-
Sep 26, 20246.146.146.146.146.14-
Sep 25, 20246.146.146.146.146.14-
Sep 24, 20246.146.146.146.146.14-
Sep 23, 2024 1:10 Stock Splits
Sep 23, 20246.146.146.146.146.14-
Sep 20, 20246.316.346.146.146.14-
Sep 19, 20246.786.786.336.436.43-
Sep 18, 20247.077.076.806.936.93-
Sep 17, 20247.077.116.847.117.11-
Sep 16, 20247.767.837.667.737.73-
Sep 13, 20246.937.496.937.497.49-
Sep 12, 20246.587.706.577.707.70-
Sep 11, 20246.416.436.286.306.30-
Sep 10, 20246.386.456.386.386.38-
Sep 9, 20246.346.446.346.406.40-
Sep 6, 20246.596.696.336.336.33-
Sep 5, 20246.866.966.806.806.80-
Sep 4, 20247.187.376.706.706.70-
Sep 3, 20247.617.647.517.527.52-
Sep 2, 20247.627.647.597.647.64-
Aug 30, 20247.978.027.697.697.69-
Aug 29, 20248.118.147.978.028.02-
Aug 28, 20248.198.197.838.108.10-
Aug 27, 20247.967.977.877.877.87-
Aug 26, 20248.118.327.807.807.80-
Aug 23, 20247.598.027.597.897.89-
Aug 22, 20247.537.617.537.577.57-
Aug 21, 20247.437.537.347.537.53-
Aug 20, 20247.507.567.387.387.38-
Aug 19, 20247.417.497.347.417.41-
Aug 16, 20247.627.697.287.287.28-
Aug 15, 20247.457.757.327.647.64-
Aug 14, 20247.377.517.357.367.36-
Aug 13, 20247.247.537.247.477.47-
Aug 12, 20247.057.237.057.237.23-
Aug 9, 20247.307.337.297.297.29-
Aug 8, 20247.347.717.257.257.25-
Aug 7, 20247.847.897.487.487.48-
Aug 6, 20247.247.697.247.697.69-
Aug 5, 20247.787.817.057.097.09-
Aug 2, 20247.827.827.237.307.30-
Aug 1, 20248.448.468.168.168.16-
Jul 31, 20248.578.588.268.348.34-
Jul 30, 20248.358.368.238.328.32-
Jul 29, 20248.989.138.268.318.31-
Jul 26, 20248.589.068.589.069.06-
Jul 25, 20248.698.718.378.378.37-
Jul 24, 20248.228.738.208.738.73-
Jul 23, 20247.958.517.938.408.40-
Jul 22, 20247.597.957.457.957.95-
Jul 19, 20248.058.057.517.517.51-
Jul 18, 20248.108.538.108.198.19-
Jul 17, 20248.288.408.078.078.07-
Jul 16, 20248.978.978.178.178.17-
Jul 15, 20248.058.448.048.448.44-
Jul 12, 20247.828.077.828.078.07-
Jul 11, 20247.898.277.888.018.01-
Jul 10, 20248.048.047.677.847.84-
Jul 9, 20247.147.646.967.647.64-
Jul 8, 20246.576.936.576.936.93-
Jul 5, 20246.746.926.746.766.76-
Jul 4, 20246.766.766.736.736.73-
Jul 3, 20246.686.906.666.906.90-
Jul 2, 20246.516.616.506.516.51-
Jul 1, 20246.696.926.556.556.55-
Jun 28, 20246.867.016.867.017.01-
Jun 27, 20246.927.166.926.936.93-
Jun 26, 20247.227.417.227.227.22-
Jun 25, 20247.667.667.307.307.30-
Jun 24, 20247.037.726.997.727.72-
Jun 21, 20246.746.846.666.846.84-
Jun 20, 20246.666.746.546.746.74-
Jun 19, 20246.616.626.616.616.61-
Jun 18, 20246.646.646.536.636.63-
Jun 17, 20246.566.576.456.576.57-
Jun 14, 20246.456.676.456.496.49-
Jun 13, 20246.506.516.306.306.30-
Jun 12, 20246.516.556.426.476.47-
Jun 11, 20246.476.556.396.396.39-
Jun 10, 20246.446.496.256.256.25-
Jun 7, 20246.456.456.406.406.40-
Jun 6, 20246.536.536.476.496.49-
Jun 5, 20246.306.556.296.556.55-
Jun 4, 20246.186.526.176.306.30-
Jun 3, 20246.476.476.366.386.38-
May 31, 20246.406.406.286.286.28-
May 30, 20246.066.075.935.935.93-
May 29, 20246.206.206.176.196.19-
May 28, 20246.396.496.386.396.39-
May 27, 20246.396.416.396.416.41-
May 24, 20246.346.476.286.386.38-
May 23, 20246.476.646.446.446.44-
May 22, 20246.576.666.476.476.47-
May 21, 20246.476.536.476.496.49-
May 20, 20246.476.686.476.486.48-
May 17, 20246.476.646.476.646.64-
May 16, 20246.476.646.476.576.57-
May 15, 20246.636.676.636.646.64-
May 14, 20246.476.686.476.676.67-
May 13, 20246.476.556.476.516.51-
May 10, 20246.686.706.616.656.65-
May 9, 20246.516.636.506.626.62-
May 8, 20246.656.716.536.536.53-
May 7, 20247.057.166.786.786.78-
May 6, 20247.037.186.996.996.99-
May 3, 20246.967.126.916.916.91-
May 2, 20247.097.236.926.926.92-
Apr 30, 20247.147.147.017.017.01-
Apr 29, 20247.327.326.936.956.95-
Apr 26, 20246.767.196.767.197.19-
Apr 25, 20246.936.956.916.916.91-
Apr 24, 20247.357.556.946.946.94-
Apr 23, 20246.977.306.957.307.30-
Apr 22, 20246.636.966.636.966.96-
Apr 19, 20246.826.846.506.506.50-
Apr 18, 20247.027.056.966.966.96-
Apr 17, 20246.666.966.666.966.96-
Apr 16, 20246.896.966.696.706.70-
Apr 15, 20247.547.597.167.167.16-
Apr 12, 20247.857.887.657.807.80-
Apr 11, 20248.398.487.918.028.02-
Apr 10, 20249.279.278.378.378.37-
Apr 9, 20249.369.369.109.109.10-
Apr 8, 202410.3510.369.109.109.10-
Apr 5, 202410.6710.6710.0710.3010.30-
Apr 4, 202410.3810.5510.0210.1010.10-
Apr 3, 20249.489.609.489.499.49-
Apr 2, 202410.5410.689.359.649.64-
Mar 28, 202410.5510.9010.3510.3510.35-
Mar 27, 20249.7611.009.7210.8010.80-
Mar 26, 20249.6210.059.3010.0510.05-
Mar 25, 20249.469.769.409.409.40-
Mar 22, 20247.9210.157.629.349.34-
Mar 21, 20247.107.567.087.567.56-
Mar 20, 20247.107.427.027.127.12-
Mar 19, 20247.067.186.967.187.18-
Mar 18, 20245.807.545.767.547.54-
Mar 15, 20245.645.765.645.705.70-
Mar 14, 20245.885.905.725.725.72-
Mar 13, 20245.825.945.825.885.88-
Mar 12, 20246.046.185.885.885.88-
Mar 11, 20245.986.145.986.146.14-
Mar 8, 20246.086.306.066.066.06-
Mar 7, 20245.986.105.986.086.08-
Mar 6, 20246.206.246.206.206.2055
Mar 5, 20246.306.306.286.286.28-
Mar 4, 20246.206.326.206.326.32-
Mar 1, 20246.506.506.366.486.48-
Feb 29, 20246.226.506.226.506.50-
Feb 28, 20246.726.726.206.206.20-
Feb 27, 20246.566.586.506.506.50-
Feb 26, 20246.126.606.106.526.5235
Feb 23, 20246.286.306.226.306.30-
Feb 22, 20245.966.305.966.306.30-
Feb 21, 20246.506.585.985.985.98-
Feb 20, 20246.526.526.226.226.22-
Feb 19, 20246.346.546.346.546.54-
Feb 16, 20246.426.666.226.226.22100
Feb 15, 20246.346.386.306.306.30-
Feb 14, 20246.026.346.026.146.14-
Feb 13, 20246.466.526.086.086.08-
Feb 12, 20246.446.526.426.426.42-
Feb 9, 20246.426.526.346.346.34-
Feb 8, 20246.446.446.326.326.32-
Feb 7, 20246.586.666.366.366.36-
Feb 6, 20246.466.806.386.786.78-
Feb 5, 20246.286.286.066.166.16-
Feb 2, 20246.386.386.226.226.22-
Feb 1, 20246.526.546.386.386.38-
Jan 31, 20245.846.365.846.366.36-
Jan 30, 20246.606.606.206.206.20-
Jan 29, 20245.766.125.766.126.12-
Jan 26, 20245.685.805.685.805.80-
Jan 25, 20245.645.745.645.705.70-
Jan 24, 20245.725.805.705.805.80-
Jan 23, 20245.646.105.646.106.10-
Jan 22, 20244.825.644.825.645.64-
Jan 19, 20244.435.064.405.065.06-
Jan 18, 20244.194.904.184.904.9040
Jan 17, 20244.104.704.104.704.70-
Jan 16, 20244.954.994.744.994.99-