The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 341.83
-0.71 (-0.21%)
At close: Nov 26, 2025
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 343.74 | 344.51 | 339.25 | 344.16 | 344.16 | 0.47% | 166 |
| Nov 25, 2025 | 338.66 | 343.81 | 335.61 | 342.53 | 342.53 | 1.56% | 3,343 |
| Nov 24, 2025 | 337.25 | 338.93 | 334.22 | 337.28 | 337.28 | -0.97% | 52 |
| Nov 21, 2025 | 329.39 | 341.87 | 328.78 | 340.58 | 340.58 | 3.20% | 29 |
| Nov 20, 2025 | 329.39 | 335.50 | 329.39 | 330.00 | 330.00 | 0.25% | 15 |
| Nov 19, 2025 | 323.18 | 329.19 | 323.18 | 329.19 | 329.19 | 1.02% | 99 |
| Nov 18, 2025 | 326.12 | 326.12 | 320.18 | 325.88 | 325.88 | -1.41% | 452 |
| Nov 17, 2025 | 331.40 | 332.93 | 330.52 | 330.52 | 330.52 | -1.02% | 293 |
| Nov 14, 2025 | 338.26 | 340.55 | 331.76 | 333.94 | 333.94 | -2.43% | 109 |
| Nov 13, 2025 | 342.29 | 345.27 | 342.24 | 342.24 | 341.45 | -1.30% | 187 |
| Nov 12, 2025 | 345.95 | 347.62 | 342.22 | 346.74 | 345.94 | 0.36% | 200 |
| Nov 11, 2025 | 343.50 | 345.97 | 342.05 | 345.50 | 344.70 | 0.93% | 44 |
| Nov 10, 2025 | 340.40 | 342.33 | 336.45 | 342.33 | 341.54 | 0.96% | 95 |
| Nov 7, 2025 | 334.48 | 339.62 | 332.50 | 339.09 | 338.30 | 1.06% | 103 |
| Nov 6, 2025 | 334.48 | 335.52 | 333.66 | 335.52 | 334.75 | 0.08% | 20 |
| Nov 5, 2025 | 342.17 | 343.22 | 335.25 | 335.25 | 334.48 | -1.94% | 78 |
| Nov 4, 2025 | 344.00 | 347.44 | 337.20 | 341.88 | 341.09 | -0.14% | 1,691 |
| Nov 3, 2025 | 341.73 | 342.55 | 340.06 | 342.34 | 341.55 | -1.31% | 255 |
| Oct 31, 2025 | 346.53 | 347.20 | 343.65 | 346.87 | 346.06 | -0.26% | 108 |
| Oct 30, 2025 | 337.68 | 352.98 | 337.68 | 347.77 | 346.97 | -0.01% | 99 |
| Oct 29, 2025 | 347.94 | 353.09 | 347.80 | 347.80 | 347.00 | -2.57% | 84 |
| Oct 28, 2025 | 344.48 | 367.85 | 344.48 | 356.97 | 356.15 | 6.22% | 957 |
| Oct 27, 2025 | 338.00 | 338.00 | 333.35 | 336.07 | 335.29 | 0.18% | 2,235 |
| Oct 24, 2025 | 334.31 | 337.57 | 333.95 | 335.47 | 334.70 | 1.23% | 67 |
| Oct 23, 2025 | 333.70 | 335.08 | 330.27 | 331.40 | 330.64 | -1.93% | 184 |
| Oct 22, 2025 | 338.16 | 338.16 | 333.62 | 337.93 | 337.15 | -0.50% | 18 |
| Oct 21, 2025 | 330.62 | 340.37 | 330.00 | 339.61 | 338.82 | 2.36% | 382 |
| Oct 20, 2025 | 331.01 | 333.73 | 329.33 | 331.78 | 331.01 | 0.71% | 57 |
| Oct 17, 2025 | 330.77 | 338.00 | 327.50 | 329.43 | 328.67 | -0.46% | 142 |
| Oct 16, 2025 | 333.63 | 335.00 | 330.60 | 330.95 | 330.19 | -0.55% | 7,783 |
| Oct 15, 2025 | 334.25 | 336.52 | 332.55 | 332.77 | 332.00 | -0.46% | 44 |
| Oct 14, 2025 | 330.47 | 334.30 | 329.47 | 334.30 | 333.53 | 0.78% | 1,056 |
| Oct 13, 2025 | 329.47 | 333.54 | 329.47 | 331.72 | 330.95 | -0.36% | 250 |
| Oct 10, 2025 | 336.86 | 337.82 | 332.92 | 332.92 | 332.15 | 0.35% | 60 |
| Oct 9, 2025 | 337.55 | 337.88 | 331.18 | 331.74 | 330.97 | -1.51% | 85 |
| Oct 8, 2025 | 337.75 | 337.96 | 335.71 | 336.81 | 336.03 | -0.09% | 19 |
| Oct 7, 2025 | 339.44 | 339.44 | 334.99 | 337.13 | 336.35 | -0.52% | 833 |
| Oct 6, 2025 | 352.46 | 354.58 | 337.79 | 338.90 | 338.12 | -2.93% | 324 |
| Oct 3, 2025 | 339.00 | 349.12 | 339.00 | 349.12 | 348.32 | 1.28% | 794 |
| Oct 2, 2025 | 341.70 | 344.72 | 339.95 | 344.72 | 343.92 | 0.85% | 124 |
| Oct 1, 2025 | 344.66 | 346.11 | 340.78 | 341.81 | 341.02 | -1.02% | 1,266 |
| Sep 30, 2025 | 342.83 | 346.00 | 340.50 | 345.32 | 344.52 | 0.65% | 55 |
| Sep 29, 2025 | 340.98 | 343.09 | 340.98 | 343.09 | 342.30 | 0.34% | 28 |
| Sep 26, 2025 | 342.00 | 342.39 | 340.09 | 341.94 | 341.15 | -0.01% | 8 |
| Sep 25, 2025 | 341.07 | 342.58 | 339.55 | 341.96 | 341.17 | -0.82% | 5,135 |
| Sep 24, 2025 | 343.50 | 346.55 | 342.54 | 344.78 | 343.99 | -0.19% | 182 |
| Sep 23, 2025 | 346.15 | 348.50 | 344.91 | 345.45 | 344.65 | -0.50% | 86 |
| Sep 22, 2025 | 345.99 | 347.25 | 344.05 | 347.19 | 346.39 | 0.05% | 145 |
| Sep 19, 2025 | 349.70 | 353.11 | 347.01 | 347.01 | 346.21 | -0.77% | 312 |
| Sep 18, 2025 | 350.25 | 353.66 | 349.28 | 349.71 | 348.90 | -0.95% | 278 |