Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 151.68
-1.25 (-0.82%)
At close: Feb 19, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 150.90 | 153.05 | 150.00 | 151.52 | 151.52 | -0.11% | 17,969 |
| Feb 19, 2026 | 152.60 | 154.00 | 150.46 | 151.68 | 151.68 | -0.82% | 1,497 |
| Feb 18, 2026 | 153.80 | 157.79 | 152.93 | 152.93 | 152.93 | -1.35% | 3,674 |
| Feb 17, 2026 | 156.40 | 156.20 | 153.08 | 155.03 | 155.03 | 0.21% | 3,025 |
| Feb 16, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.93% | 194 |
| Feb 13, 2026 | 151.50 | 156.76 | 150.00 | 156.16 | 156.16 | 2.08% | 1,874 |
| Feb 12, 2026 | 154.50 | 157.20 | 150.75 | 152.99 | 152.99 | -2.23% | 2,201 |
| Feb 11, 2026 | 143.50 | 156.85 | 141.30 | 156.47 | 156.47 | 4.56% | 8,868 |
| Feb 10, 2026 | 150.50 | 153.00 | 149.39 | 149.65 | 149.65 | -0.70% | 2,762 |
| Feb 9, 2026 | 150.90 | 153.99 | 150.29 | 150.71 | 150.71 | -1.32% | 11,419 |
| Feb 6, 2026 | 150.70 | 155.00 | 148.60 | 152.73 | 152.73 | 1.94% | 5,270 |
| Feb 5, 2026 | 145.80 | 150.23 | 143.01 | 149.82 | 149.82 | 2.88% | 10,586 |
| Feb 4, 2026 | 143.10 | 146.05 | 140.53 | 145.62 | 145.62 | 0.41% | 5,370 |
| Feb 3, 2026 | 142.10 | 145.92 | 141.00 | 145.02 | 145.02 | 2.61% | 468,660 |
| Feb 2, 2026 | 144.40 | 146.20 | 140.31 | 141.33 | 141.33 | 0.23% | 1,849 |
| Jan 30, 2026 | 138.30 | 141.69 | 136.71 | 141.01 | 141.01 | 1.20% | 2,296 |
| Jan 29, 2026 | 140.00 | 142.00 | 137.30 | 139.34 | 139.34 | -0.54% | 1,758 |
| Jan 28, 2026 | 140.40 | 141.08 | 138.92 | 140.10 | 140.10 | 0.07% | 4,888 |
| Jan 27, 2026 | 137.60 | 141.52 | 137.10 | 140.01 | 140.01 | 2.22% | 9,676 |
| Jan 26, 2026 | 136.20 | 138.01 | 133.71 | 136.97 | 136.97 | 0.65% | 4,914 |
| Jan 23, 2026 | 132.00 | 136.25 | 130.64 | 136.08 | 136.08 | 3.18% | 2,440 |
| Jan 22, 2026 | 128.00 | 132.97 | 128.03 | 131.89 | 131.89 | 3.31% | 2,990 |
| Jan 21, 2026 | 124.40 | 127.86 | 122.80 | 127.66 | 127.66 | 1.35% | 3,594 |
| Jan 20, 2026 | 124.60 | 126.12 | 122.49 | 125.96 | 125.96 | 1.25% | 17,153 |
| Jan 19, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.01% | - |
| Jan 16, 2026 | 121.20 | 125.07 | 121.34 | 124.39 | 124.39 | 1.25% | 1,456 |
| Jan 15, 2026 | 123.70 | 125.19 | 122.24 | 122.86 | 122.86 | -0.52% | 2,086 |
| Jan 14, 2026 | 121.60 | 123.50 | 120.50 | 123.50 | 123.50 | 1.27% | 1,421 |
| Jan 13, 2026 | 122.50 | 123.60 | 120.55 | 121.96 | 121.96 | 1.07% | 468 |
| Jan 12, 2026 | 120.40 | 121.80 | 119.70 | 120.67 | 120.67 | -1.40% | 3,889 |
| Jan 9, 2026 | 120.80 | 122.49 | 119.56 | 122.38 | 122.38 | 1.27% | 7,537 |
| Jan 8, 2026 | 124.60 | 124.45 | 120.76 | 120.84 | 120.84 | -1.89% | 1,130 |
| Jan 7, 2026 | 121.60 | 124.60 | 121.30 | 123.17 | 123.17 | 1.14% | 5,822 |
| Jan 6, 2026 | 118.30 | 121.78 | 117.50 | 121.78 | 121.78 | 3.38% | 3,981 |
| Jan 5, 2026 | 121.40 | 122.97 | 116.94 | 117.80 | 117.80 | -3.09% | 14,279 |
| Jan 2, 2026 | 122.70 | 124.11 | 121.19 | 121.56 | 121.56 | -1.25% | 9,958 |
| Dec 31, 2025 | 123.30 | 124.00 | 121.00 | 123.09 | 123.09 | -0.33% | 488 |
| Dec 30, 2025 | 124.60 | 125.25 | 123.01 | 123.50 | 123.50 | -0.76% | 572 |
| Dec 29, 2025 | 124.80 | 127.00 | 124.22 | 124.45 | 124.45 | -1.24% | 1,870 |
| Dec 24, 2025 | 125.40 | 126.88 | 124.50 | 126.01 | 126.01 | -0.19% | 496 |
| Dec 23, 2025 | 124.20 | 127.24 | 122.66 | 126.26 | 126.26 | 2.03% | 7,662 |
| Dec 22, 2025 | 124.00 | 124.75 | 123.44 | 123.75 | 123.75 | -1.54% | 2,091 |
| Dec 19, 2025 | 121.40 | 126.00 | 119.67 | 125.69 | 125.69 | 3.19% | 3,570 |
| Dec 18, 2025 | 121.40 | 122.10 | 120.08 | 121.80 | 121.80 | 0.79% | 1,586 |
| Dec 17, 2025 | 118.90 | 120.85 | 118.00 | 120.85 | 120.85 | 2.26% | 1,390 |
| Dec 16, 2025 | 120.60 | 121.42 | 118.18 | 118.18 | 118.18 | -2.24% | 2,391 |
| Dec 15, 2025 | 120.00 | 122.85 | 119.41 | 120.89 | 120.89 | 0.42% | 11,321 |
| Dec 12, 2025 | 123.50 | 125.00 | 120.36 | 120.39 | 119.60 | -2.47% | 2,633 |
| Dec 11, 2025 | 121.20 | 123.59 | 120.88 | 123.44 | 122.63 | 2.40% | 1,181 |
| Dec 10, 2025 | 119.50 | 120.56 | 117.90 | 120.55 | 119.76 | 0.72% | 1,558 |