Gilead Sciences, Inc. (LON:0QYQ)
London · Delayed Price · Currency is GBP · Price in USD 148.50
-2.07 (-1.37%)
At close: Oct 1, 2026
LON:0QYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 150.79 | 153.50 | 145.84 | 148.50 | 148.50 | -1.37% | 5,168 |
| Sep 30, 2026 | 151.50 | 154.20 | 148.85 | 150.57 | 150.57 | -0.17% | 984 |
| Sep 29, 2026 | 151.50 | 153.10 | 148.00 | 150.82 | 150.82 | -0.78% | 3,061 |
| Sep 28, 2026 | 150.50 | 152.46 | 149.00 | 152.01 | 152.01 | 1.39% | 780 |
| Sep 25, 2026 | 149.50 | 151.53 | 147.60 | 149.93 | 149.93 | -0.57% | 643 |
| Sep 24, 2026 | 150.50 | 155.00 | 148.25 | 150.79 | 150.79 | 0.07% | 709 |
| Sep 23, 2026 | 152.50 | 154.99 | 149.44 | 150.69 | 150.69 | -1.31% | 3,041 |
| Sep 22, 2026 | 150.50 | 153.18 | 147.86 | 152.69 | 152.69 | 0.52% | 915 |
| Sep 21, 2026 | 150.50 | 151.89 | 147.80 | 151.89 | 151.89 | 0.50% | 948 |
| Sep 18, 2026 | 149.50 | 154.00 | 149.40 | 151.13 | 151.13 | 1.14% | 1,779 |
| Sep 17, 2026 | 147.50 | 150.00 | 143.80 | 149.43 | 149.43 | 0.78% | 877 |
| Sep 16, 2026 | 146.50 | 150.00 | 145.65 | 148.27 | 148.27 | 1.61% | 2,963 |
| Sep 15, 2026 | 144.50 | 146.97 | 142.04 | 145.92 | 145.92 | 0.74% | 4,052 |
| Sep 14, 2026 | 144.50 | 147.00 | 141.47 | 145.67 | 144.84 | 1.23% | 6,006 |
| Sep 11, 2026 | 144.50 | 147.12 | 142.00 | 143.90 | 143.08 | -0.61% | 37,044 |
| Sep 10, 2026 | 145.50 | 148.03 | 143.78 | 144.79 | 143.97 | -0.64% | 1,169 |
| Sep 9, 2026 | 146.50 | 147.88 | 144.81 | 145.72 | 144.89 | -0.86% | 90,492 |
| Sep 8, 2026 | 149.50 | 152.55 | 145.50 | 146.99 | 146.16 | -2.98% | 1,926 |
| Sep 7, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.64 | 0.53% | - |
| Sep 4, 2026 | 150.50 | 152.69 | 149.20 | 150.70 | 149.84 | -0.14% | 2,260 |
| Sep 3, 2026 | 149.50 | 151.33 | 146.80 | 150.91 | 150.05 | 0.86% | 1,111 |
| Sep 2, 2026 | 149.50 | 152.33 | 148.00 | 149.62 | 148.77 | 0.44% | 8,676 |
| Sep 1, 2026 | 146.50 | 150.00 | 145.16 | 148.97 | 148.12 | 1.80% | 5,259 |
| Aug 31, 2026 | 145.75 | 149.00 | 143.20 | 146.34 | 145.51 | -0.11% | 3,365 |
| Aug 28, 2026 | 149.50 | 151.45 | 144.97 | 146.50 | 145.67 | -1.37% | 3,059 |
| Aug 27, 2026 | 145.50 | 149.70 | 141.00 | 148.54 | 147.70 | -0.15% | 4,598 |
| Aug 26, 2026 | 148.50 | 150.00 | 147.08 | 148.76 | 147.92 | 0.25% | 1,528 |
| Aug 25, 2026 | 146.50 | 148.56 | 142.27 | 148.39 | 147.54 | 1.29% | 6,916 |
| Aug 24, 2026 | 146.50 | 147.77 | 143.50 | 146.49 | 145.66 | -0.01% | 2,992 |
| Aug 21, 2026 | 142.50 | 147.82 | 142.05 | 146.51 | 145.68 | 1.09% | 13,532 |
| Aug 20, 2026 | 146.50 | 149.75 | 141.00 | 144.93 | 144.11 | -1.99% | 1,822 |
| Aug 19, 2026 | 143.50 | 148.86 | 142.51 | 147.88 | 147.04 | 3.30% | 3,817 |
| Aug 18, 2026 | 139.00 | 143.87 | 137.19 | 143.16 | 142.35 | 2.97% | 5,287 |
| Aug 17, 2026 | 137.00 | 140.00 | 136.62 | 139.03 | 138.24 | 0.62% | 1,915 |
| Aug 14, 2026 | 138.00 | 139.00 | 135.96 | 138.17 | 137.39 | 0.93% | 1,508 |
| Aug 13, 2026 | 135.00 | 137.75 | 134.30 | 136.90 | 136.12 | 0.88% | 1,609 |
| Aug 12, 2026 | 135.00 | 137.50 | 132.43 | 135.71 | 134.93 | -0.61% | 3,507 |
| Aug 11, 2026 | 133.00 | 136.84 | 132.00 | 136.54 | 135.76 | 2.73% | 5,203 |
| Aug 10, 2026 | 132.00 | 136.00 | 131.50 | 132.92 | 132.16 | -0.60% | 3,347 |
| Aug 7, 2026 | 130.00 | 133.87 | 129.10 | 133.72 | 132.96 | 2.95% | 3,961 |
| Aug 6, 2026 | 131.00 | 137.10 | 129.11 | 129.89 | 129.15 | -0.71% | 1,797 |
| Aug 5, 2026 | 135.00 | 138.00 | 129.78 | 130.82 | 130.08 | -0.60% | 6,645 |
| Aug 4, 2026 | 130.00 | 134.00 | 129.20 | 131.61 | 130.86 | 1.61% | 1,884 |
| Aug 3, 2026 | 130.00 | 133.34 | 129.00 | 129.53 | 128.79 | -0.91% | 2,787 |
| Jul 31, 2026 | 130.00 | 133.27 | 126.00 | 130.72 | 129.98 | 0.38% | 1,367 |
| Jul 30, 2026 | 133.00 | 136.66 | 128.34 | 130.22 | 129.48 | -2.77% | 8,907 |
| Jul 29, 2026 | 135.00 | 139.00 | 132.82 | 133.93 | 133.17 | -0.16% | 1,245 |
| Jul 28, 2026 | 131.00 | 136.13 | 130.00 | 134.15 | 133.39 | 2.22% | 2,805 |
| Jul 27, 2026 | 129.00 | 133.18 | 126.00 | 131.24 | 130.50 | 1.06% | 1,339 |
| Jul 24, 2026 | 132.00 | 133.00 | 129.60 | 129.86 | 129.12 | -0.09% | 17,118 |