Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 130.72
+0.50 (0.38%)
At close: Jul 31, 2026
LON:0QYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 130.00 | 133.27 | 126.00 | 130.72 | 130.72 | 0.38% | 1,367 |
| Jul 30, 2026 | 133.00 | 136.66 | 128.34 | 130.22 | 130.22 | -2.77% | 8,907 |
| Jul 29, 2026 | 135.00 | 139.00 | 132.82 | 133.93 | 133.93 | -0.16% | 1,245 |
| Jul 28, 2026 | 131.00 | 136.13 | 130.00 | 134.15 | 134.15 | 2.22% | 2,805 |
| Jul 27, 2026 | 129.00 | 133.18 | 126.00 | 131.24 | 131.24 | 1.06% | 1,339 |
| Jul 24, 2026 | 132.00 | 133.00 | 129.60 | 129.86 | 129.86 | -0.09% | 17,118 |
| Jul 23, 2026 | 131.00 | 133.56 | 127.72 | 129.98 | 129.98 | -1.21% | 5,562 |
| Jul 22, 2026 | 131.00 | 132.71 | 128.75 | 131.57 | 131.57 | 1.51% | 2,190 |
| Jul 21, 2026 | 131.00 | 134.71 | 129.16 | 129.61 | 129.61 | -2.78% | 3,178 |
| Jul 20, 2026 | 134.00 | 139.01 | 133.10 | 133.32 | 133.32 | -1.03% | 994 |
| Jul 17, 2026 | 137.00 | 140.49 | 134.47 | 134.71 | 134.71 | -0.50% | 5,490 |
| Jul 16, 2026 | 131.00 | 136.00 | 129.83 | 135.39 | 135.39 | 2.55% | 3,508 |
| Jul 15, 2026 | 130.00 | 132.95 | 128.80 | 132.02 | 132.02 | 0.83% | 1,706 |
| Jul 14, 2026 | 131.00 | 132.36 | 128.46 | 130.93 | 130.93 | -0.05% | 2,670 |
| Jul 13, 2026 | 131.00 | 133.00 | 127.90 | 130.99 | 130.99 | 0.97% | 18,668 |
| Jul 10, 2026 | 135.00 | 137.07 | 129.31 | 129.73 | 129.73 | -3.25% | 3,004 |
| Jul 9, 2026 | 135.00 | 137.25 | 133.18 | 134.09 | 134.09 | -1.23% | 5,920 |
| Jul 8, 2026 | 136.00 | 139.00 | 134.51 | 135.76 | 135.76 | 1.05% | 3,384 |
| Jul 7, 2026 | 130.00 | 135.74 | 127.00 | 134.35 | 134.35 | 4.11% | 21,305 |
| Jul 6, 2026 | 132.00 | 135.54 | 127.97 | 129.05 | 129.05 | -1.49% | 7,883 |
| Jul 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.76% | - |
| Jul 2, 2026 | 127.00 | 131.47 | 121.00 | 130.01 | 130.01 | 3.18% | 10,955 |
| Jul 1, 2026 | 126.00 | 129.51 | 124.90 | 126.01 | 126.01 | -0.32% | 4,435 |
| Jun 30, 2026 | 125.00 | 129.33 | 123.96 | 126.41 | 126.41 | 0.36% | 6,129 |
| Jun 29, 2026 | 127.00 | 129.53 | 125.50 | 125.96 | 125.96 | -0.65% | 5,795 |
| Jun 26, 2026 | 124.00 | 127.90 | 123.00 | 126.79 | 126.79 | 2.04% | 4,074 |
| Jun 25, 2026 | 125.00 | 127.20 | 120.00 | 124.26 | 124.26 | -1.00% | 2,416 |
| Jun 24, 2026 | 125.00 | 127.79 | 123.00 | 125.51 | 125.51 | -0.26% | 24,040 |
| Jun 23, 2026 | 126.00 | 127.79 | 123.96 | 125.84 | 125.84 | 0.68% | 1,885 |
| Jun 22, 2026 | 123.00 | 126.00 | 121.56 | 124.99 | 124.99 | 1.62% | 2,686 |
| Jun 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.05% | - |
| Jun 18, 2026 | 126.00 | 128.00 | 122.06 | 122.94 | 122.94 | -1.70% | 25,995 |
| Jun 17, 2026 | 127.00 | 128.47 | 124.92 | 125.07 | 125.07 | -1.15% | 839 |
| Jun 16, 2026 | 124.00 | 127.93 | 122.01 | 126.52 | 126.52 | 1.98% | 3,237 |
| Jun 15, 2026 | 125.00 | 131.58 | 122.94 | 124.06 | 124.06 | -0.27% | 1,655 |
| Jun 12, 2026 | 125.00 | 129.21 | 124.32 | 125.21 | 124.39 | -1.03% | 3,860 |
| Jun 11, 2026 | 122.00 | 127.32 | 120.72 | 126.51 | 125.68 | 3.32% | 8,141 |
| Jun 10, 2026 | 126.00 | 128.00 | 121.58 | 122.44 | 121.64 | -2.41% | 9,013 |
| Jun 9, 2026 | 128.00 | 132.97 | 123.28 | 125.47 | 124.65 | -1.63% | 11,894 |
| Jun 8, 2026 | 129.00 | 131.69 | 125.00 | 127.54 | 126.71 | -2.36% | 2,890 |
| Jun 5, 2026 | 130.00 | 131.65 | 127.02 | 130.62 | 129.76 | 1.60% | 4,116 |
| Jun 4, 2026 | 129.00 | 131.63 | 127.80 | 128.56 | 127.72 | -0.67% | 1,527 |
| Jun 3, 2026 | 128.00 | 129.56 | 127.00 | 129.42 | 128.58 | 0.86% | 5,983 |
| Jun 2, 2026 | 131.00 | 131.80 | 127.00 | 128.32 | 127.48 | -2.06% | 12,562 |
| Jun 1, 2026 | 133.00 | 137.00 | 130.50 | 131.02 | 130.16 | -2.49% | 9,536 |
| May 29, 2026 | 133.00 | 142.00 | 134.36 | 134.36 | 133.48 | -0.89% | 4,958 |
| May 28, 2026 | 134.00 | 136.25 | 133.01 | 135.56 | 134.67 | 1.28% | 736 |
| May 27, 2026 | 134.00 | 136.02 | 132.51 | 133.85 | 132.97 | -0.66% | 5,131 |
| May 26, 2026 | 133.00 | 136.97 | 133.59 | 134.74 | 133.86 | 0.68% | 6,759 |
| May 22, 2026 | 130.00 | 137.00 | 130.00 | 133.83 | 132.95 | 2.21% | 1,254 |