Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 131.02
-3.34 (-2.49%)
At close: Jun 1, 2026
LON:0QYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 133.00 | 137.00 | 130.61 | 130.95 | 130.95 | -2.54% | 7,120 |
| May 29, 2026 | 133.00 | 142.00 | 134.36 | 134.36 | 134.36 | -0.89% | 4,958 |
| May 28, 2026 | 134.00 | 136.25 | 133.01 | 135.56 | 135.56 | 1.28% | 736 |
| May 27, 2026 | 134.00 | 136.02 | 132.51 | 133.85 | 133.85 | -0.66% | 5,131 |
| May 26, 2026 | 133.00 | 136.97 | 133.59 | 134.74 | 134.74 | 0.68% | 6,759 |
| May 22, 2026 | 130.00 | 137.00 | 130.00 | 133.83 | 133.83 | 2.21% | 1,254 |
| May 21, 2026 | 130.00 | 133.25 | 125.75 | 130.94 | 130.94 | 0.28% | 2,200 |
| May 20, 2026 | 130.00 | 134.26 | 128.00 | 130.58 | 130.58 | -0.35% | 12,385 |
| May 19, 2026 | 130.00 | 132.23 | 125.00 | 131.04 | 131.04 | 0.80% | 1,449 |
| May 18, 2026 | 132.00 | 131.07 | 128.72 | 130.00 | 130.00 | 0.55% | 3,569 |
| May 15, 2026 | 133.00 | 134.46 | 128.80 | 129.29 | 129.29 | -2.21% | 3,205 |
| May 14, 2026 | 133.00 | 135.91 | 131.54 | 132.21 | 132.21 | -0.38% | 1,152 |
| May 13, 2026 | 133.00 | 136.99 | 131.93 | 132.71 | 132.71 | -2.84% | 1,374 |
| May 12, 2026 | 134.00 | 137.40 | 128.71 | 136.59 | 136.59 | 1.92% | 2,243 |
| May 11, 2026 | 131.00 | 134.81 | 129.15 | 134.02 | 134.02 | 1.72% | 2,280 |
| May 8, 2026 | 132.00 | 135.59 | 129.01 | 131.75 | 131.75 | -2.20% | 2,361 |
| May 7, 2026 | 136.00 | 139.25 | 131.50 | 134.71 | 134.71 | -0.45% | 15,984 |
| May 6, 2026 | 133.00 | 138.22 | 130.50 | 135.32 | 135.32 | 2.11% | 3,112 |
| May 5, 2026 | 133.00 | 134.20 | 131.82 | 132.52 | 132.52 | -0.32% | 5,701 |
| May 4, 2026 | 134.26 | 134.26 | 130.00 | 132.95 | 132.95 | 2.27% | 1,419 |
| May 1, 2026 | 133.00 | 135.00 | 129.07 | 130.00 | 130.00 | -0.98% | 1,060 |
| Apr 30, 2026 | 128.00 | 132.19 | 127.50 | 131.29 | 131.29 | 1.84% | 3,437 |
| Apr 29, 2026 | 129.00 | 129.96 | 127.00 | 128.92 | 128.92 | -0.25% | 2,515 |
| Apr 28, 2026 | 129.00 | 132.54 | 126.50 | 129.24 | 129.24 | 0.97% | 1,292 |
| Apr 27, 2026 | 130.00 | 131.59 | 127.77 | 128.00 | 128.00 | -1.92% | 6,697 |
| Apr 24, 2026 | 134.00 | 134.78 | 129.25 | 130.50 | 130.50 | -2.43% | 1,235 |
| Apr 23, 2026 | 132.00 | 135.00 | 130.02 | 133.75 | 133.75 | 1.49% | 467 |
| Apr 22, 2026 | 133.00 | 135.30 | 131.71 | 131.78 | 131.78 | -0.66% | 1,405 |
| Apr 21, 2026 | 135.00 | 139.49 | 132.40 | 132.65 | 132.65 | -2.76% | 5,885 |
| Apr 20, 2026 | 137.00 | 139.91 | 136.16 | 136.41 | 136.41 | -1.12% | 1,144 |
| Apr 17, 2026 | 138.00 | 139.98 | 134.27 | 137.96 | 137.96 | -0.03% | 976 |
| Apr 16, 2026 | 138.00 | 141.33 | 137.96 | 138.00 | 138.00 | -1.13% | 349 |
| Apr 15, 2026 | 139.00 | 144.10 | 135.00 | 139.58 | 139.58 | -1.18% | 2,098 |
| Apr 14, 2026 | 138.50 | 142.00 | 133.30 | 141.25 | 141.25 | 2.10% | 599 |
| Apr 13, 2026 | 138.47 | 143.50 | 136.15 | 138.34 | 138.34 | -0.28% | 1,695 |
| Apr 10, 2026 | 143.00 | 143.75 | 138.73 | 138.73 | 138.73 | -2.61% | 4,024 |
| Apr 9, 2026 | 140.25 | 142.82 | 140.00 | 142.45 | 142.45 | 1.03% | 16,332 |
| Apr 8, 2026 | 141.84 | 145.57 | 138.45 | 141.00 | 141.00 | 1.48% | 7,318 |
| Apr 7, 2026 | 140.73 | 144.10 | 137.30 | 138.94 | 138.94 | 0.01% | 2,458 |
| Apr 2, 2026 | 140.85 | 141.38 | 137.98 | 138.93 | 138.93 | -1.45% | 1,579 |
| 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 |