Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 138.93
-2.05 (-1.45%)
At close: Apr 2, 2026
LON:0QYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 139.37 | 141.29 | 137.31 | 140.98 | 140.98 | 2.16% | 1,797 |
| Mar 31, 2026 | 136.00 | 143.00 | 135.41 | 138.00 | 138.00 | 1.05% | 14,284 |
| Mar 30, 2026 | 133.16 | 136.56 | 132.19 | 136.56 | 136.56 | 0.91% | 538 |
| Mar 27, 2026 | 136.03 | 141.52 | 135.33 | 135.33 | 135.33 | -1.47% | 1,533 |
| Mar 26, 2026 | 138.60 | 139.50 | 135.43 | 137.35 | 137.35 | -0.93% | 1,341 |
| Mar 25, 2026 | 138.79 | 145.00 | 138.47 | 138.64 | 138.64 | 0.27% | 3,038 |
| Mar 24, 2026 | 141.63 | 141.63 | 135.00 | 138.26 | 138.26 | 0.19% | 2,281 |
| Mar 23, 2026 | 137.80 | 142.73 | 134.99 | 138.00 | 138.00 | 0.54% | 95,793 |
| Mar 20, 2026 | 141.00 | 143.00 | 137.17 | 137.26 | 137.26 | -3.41% | 30,084 |
| Mar 19, 2026 | 141.40 | 142.69 | 140.00 | 142.10 | 142.10 | 1.15% | 1,227 |
| Mar 18, 2026 | 147.70 | 147.09 | 139.25 | 140.48 | 140.48 | -2.82% | 1,119 |
| Mar 17, 2026 | 145.80 | 151.20 | 143.75 | 144.56 | 144.56 | 0.16% | 462 |
| Mar 16, 2026 | 144.80 | 148.62 | 142.56 | 144.33 | 144.33 | -0.87% | 7,715 |
| Mar 13, 2026 | 143.70 | 148.00 | 142.20 | 145.60 | 145.60 | -0.34% | 1,982 |
| Mar 12, 2026 | 148.00 | 147.61 | 143.67 | 146.09 | 145.27 | -0.22% | 1,504 |
| Mar 11, 2026 | 149.00 | 149.77 | 146.41 | 146.41 | 145.58 | -1.91% | 679 |
| Mar 10, 2026 | 146.10 | 149.37 | 145.48 | 149.26 | 148.42 | 2.75% | 510 |
| Mar 9, 2026 | 142.10 | 147.56 | 141.00 | 145.27 | 144.45 | 0.76% | 2,052 |
| Mar 6, 2026 | 144.20 | 146.01 | 142.72 | 144.18 | 143.37 | 0.09% | 1,753 |
| Mar 5, 2026 | 147.30 | 149.00 | 143.42 | 144.05 | 143.24 | -2.83% | 992 |
| Mar 4, 2026 | 147.50 | 148.92 | 146.18 | 148.24 | 147.40 | 0.82% | 346 |
| Mar 3, 2026 | 148.80 | 152.00 | 145.51 | 147.04 | 146.21 | -2.01% | 1,426 |
| Mar 2, 2026 | 148.60 | 152.00 | 146.71 | 150.05 | 149.20 | 0.15% | 2,588 |
| Feb 27, 2026 | 143.30 | 149.97 | 141.75 | 149.83 | 148.99 | 3.91% | 6,135 |
| Feb 26, 2026 | 147.30 | 148.52 | 143.20 | 144.19 | 143.38 | -2.14% | 2,533 |
| Feb 25, 2026 | 146.90 | 149.02 | 146.40 | 147.34 | 146.51 | -0.16% | 5,471 |
| Feb 24, 2026 | 149.80 | 151.25 | 147.00 | 147.57 | 146.74 | -1.46% | 4,934 |
| Feb 23, 2026 | 151.30 | 154.00 | 146.32 | 149.76 | 148.92 | -1.40% | 2,517 |
| Feb 20, 2026 | 150.90 | 153.05 | 150.00 | 151.89 | 151.04 | 0.14% | 18,013 |
| Feb 19, 2026 | 152.60 | 154.00 | 150.46 | 151.68 | 150.82 | -0.82% | 1,497 |
| Feb 18, 2026 | 153.80 | 157.79 | 152.93 | 152.93 | 152.07 | -1.35% | 3,674 |
| Feb 17, 2026 | 156.40 | 156.20 | 153.08 | 155.03 | 154.16 | 0.21% | 3,025 |
| Feb 16, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 153.83 | -0.93% | 194 |
| Feb 13, 2026 | 151.50 | 156.76 | 150.00 | 156.16 | 155.28 | 2.08% | 1,874 |
| Feb 12, 2026 | 154.50 | 157.20 | 150.75 | 152.99 | 152.12 | -2.23% | 2,201 |
| Feb 11, 2026 | 143.50 | 156.85 | 141.30 | 156.47 | 155.59 | 4.56% | 8,868 |
| Feb 10, 2026 | 150.50 | 153.00 | 149.39 | 149.65 | 148.81 | -0.70% | 2,762 |
| Feb 9, 2026 | 150.90 | 153.99 | 150.29 | 150.71 | 149.86 | -1.32% | 11,419 |
| Feb 6, 2026 | 150.70 | 155.00 | 148.60 | 152.73 | 151.87 | 1.94% | 5,270 |
| Feb 5, 2026 | 145.80 | 150.23 | 143.01 | 149.82 | 148.98 | 2.88% | 10,586 |
| Feb 4, 2026 | 143.10 | 146.05 | 140.53 | 145.62 | 144.80 | 0.41% | 5,370 |
| Feb 3, 2026 | 142.10 | 145.92 | 141.00 | 145.02 | 144.20 | 2.61% | 468,660 |
| Feb 2, 2026 | 144.40 | 146.20 | 140.31 | 141.33 | 140.53 | 0.23% | 1,849 |
| Jan 30, 2026 | 138.30 | 141.69 | 136.71 | 141.01 | 140.21 | 1.20% | 2,296 |
| Jan 29, 2026 | 140.00 | 142.00 | 137.30 | 139.34 | 138.55 | -0.54% | 1,758 |
| Jan 28, 2026 | 140.40 | 141.08 | 138.92 | 140.10 | 139.31 | 0.07% | 4,888 |
| Jan 27, 2026 | 137.60 | 141.52 | 137.10 | 140.01 | 139.22 | 2.22% | 9,676 |
| Jan 26, 2026 | 136.20 | 138.01 | 133.71 | 136.97 | 136.20 | 0.65% | 4,914 |
| Jan 23, 2026 | 132.00 | 136.25 | 130.64 | 136.08 | 135.31 | 3.18% | 2,440 |
| Jan 22, 2026 | 128.00 | 132.97 | 128.03 | 131.89 | 131.14 | 3.31% | 2,990 |