The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 342.41
+10.52 (3.17%)
At close: Aug 1, 2025
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 329.79 | 333.80 | 329.48 | 331.88 | 331.88 | -1.21% | 157 |
| Jul 30, 2025 | 335.82 | 336.69 | 333.81 | 335.96 | 335.96 | 0.17% | 138 |
| Jul 29, 2025 | 335.39 | 336.87 | 334.15 | 335.40 | 335.40 | 0.24% | 75,054 |
| Jul 28, 2025 | 346.00 | 346.00 | 334.60 | 334.60 | 334.60 | -1.54% | 172 |
| Jul 25, 2025 | 342.00 | 342.99 | 338.90 | 339.82 | 339.82 | 0.18% | 710 |
| Jul 24, 2025 | 341.14 | 346.96 | 339.21 | 339.21 | 339.21 | -1.62% | 15 |
| Jul 23, 2025 | 344.11 | 344.78 | 341.15 | 344.78 | 344.78 | 3.36% | 62 |
| Jul 22, 2025 | 328.00 | 338.52 | 327.50 | 333.57 | 333.57 | -3.39% | 785 |
| Jul 21, 2025 | 339.71 | 345.34 | 339.71 | 345.27 | 345.27 | 2.04% | 64 |
| Jul 18, 2025 | 339.89 | 344.73 | 334.81 | 338.36 | 338.36 | -0.10% | 178 |
| Jul 17, 2025 | 339.75 | 341.25 | 337.89 | 338.70 | 338.70 | 0.36% | 21 |
| Jul 16, 2025 | 338.93 | 340.72 | 335.51 | 337.47 | 337.47 | -0.84% | 70 |
| Jul 15, 2025 | 345.33 | 345.85 | 340.33 | 340.33 | 340.33 | -1.40% | 51 |
| Jul 14, 2025 | 343.26 | 346.50 | 343.25 | 345.15 | 345.15 | -0.37% | 24 |
| Jul 11, 2025 | 347.62 | 349.70 | 345.04 | 346.41 | 346.41 | -2.16% | 226 |
| Jul 10, 2025 | 353.14 | 354.11 | 349.71 | 354.08 | 354.08 | 1.82% | 193 |
| Jul 9, 2025 | 347.59 | 347.75 | 345.97 | 347.75 | 347.75 | 0.86% | 45 |
| Jul 8, 2025 | 345.81 | 347.99 | 344.01 | 344.78 | 344.78 | -0.53% | 96 |
| Jul 7, 2025 | 352.96 | 353.22 | 345.56 | 346.63 | 346.63 | -2.37% | 78 |
| Jul 3, 2025 | 352.45 | 355.51 | 351.86 | 355.06 | 355.06 | 0.72% | 78 |
| Jul 2, 2025 | 353.98 | 356.09 | 351.53 | 352.51 | 352.51 | -0.78% | 127 |
| Jul 1, 2025 | 342.63 | 358.38 | 341.00 | 355.28 | 355.28 | 3.57% | 1,582 |
| Jun 30, 2025 | 345.36 | 345.55 | 342.51 | 343.03 | 343.03 | -1.45% | 20 |
| Jun 27, 2025 | 342.55 | 348.09 | 341.95 | 348.09 | 348.09 | 1.85% | 210 |
| Jun 26, 2025 | 350.00 | 350.00 | 340.50 | 341.75 | 341.75 | -0.23% | 163 |
| Jun 25, 2025 | 345.35 | 345.45 | 341.80 | 342.54 | 342.54 | -0.08% | 73 |
| Jun 24, 2025 | 338.02 | 348.62 | 338.02 | 342.81 | 342.81 | 2.03% | 96 |
| Jun 23, 2025 | 334.00 | 335.98 | 330.93 | 335.98 | 335.98 | 1.39% | 233 |
| Jun 20, 2025 | 336.98 | 336.98 | 330.25 | 331.37 | 331.37 | -0.33% | 141 |
| Jun 18, 2025 | 331.64 | 333.96 | 329.85 | 332.47 | 332.47 | 0.08% | 86 |
| Jun 17, 2025 | 334.32 | 335.00 | 332.19 | 332.19 | 332.19 | -1.31% | 303 |
| Jun 16, 2025 | 337.78 | 339.97 | 335.90 | 336.59 | 336.59 | -0.49% | 273 |
| Jun 13, 2025 | 347.63 | 349.00 | 338.25 | 338.25 | 338.25 | -5.14% | 296 |
| Jun 12, 2025 | 359.23 | 359.23 | 354.46 | 356.60 | 356.60 | -0.67% | 39 |
| Jun 11, 2025 | 360.73 | 362.05 | 358.92 | 358.99 | 358.99 | 0.11% | 177 |
| Jun 10, 2025 | 361.12 | 361.12 | 357.03 | 358.60 | 358.60 | -0.05% | 50 |
| Jun 9, 2025 | 359.58 | 359.58 | 356.03 | 358.77 | 358.77 | 0.10% | 390 |
| Jun 6, 2025 | 362.64 | 362.64 | 358.40 | 358.40 | 358.40 | -0.29% | 10 |
| Jun 5, 2025 | 362.57 | 363.55 | 359.45 | 359.45 | 359.45 | -1.13% | 635 |
| Jun 4, 2025 | 357.25 | 363.55 | 355.87 | 363.55 | 363.55 | 1.71% | 172 |
| Jun 3, 2025 | 355.10 | 357.70 | 352.21 | 357.43 | 357.43 | 1.09% | 535 |
| Jun 2, 2025 | 353.94 | 355.87 | 350.95 | 353.56 | 353.56 | -0.17% | 220 |
| May 30, 2025 | 354.23 | 356.43 | 352.64 | 354.18 | 354.18 | -0.32% | 7 |
| May 29, 2025 | 357.04 | 358.05 | 354.55 | 355.32 | 355.32 | -0.21% | 424 |
| May 28, 2025 | 356.66 | 360.05 | 356.08 | 356.08 | 356.08 | -0.78% | 15 |
| May 27, 2025 | 358.58 | 358.86 | 355.50 | 358.86 | 358.86 | 1.90% | 68 |
| May 23, 2025 | 350.80 | 352.16 | 348.21 | 352.16 | 352.16 | -0.04% | 204 |
| May 22, 2025 | 352.76 | 353.94 | 351.46 | 352.30 | 352.30 | -0.47% | 285 |
| May 21, 2025 | 355.89 | 357.00 | 353.95 | 353.95 | 353.95 | -1.46% | 135 |
| May 20, 2025 | 361.95 | 363.00 | 359.18 | 359.18 | 359.18 | -0.74% | 260 |