Skip to main content
logo
The Sherwin-Williams Company (LON:0L5V)
London flag London · Delayed Price · Currency is GBP · Price in USD
321.46
-8.43 (-2.56%)
Dec 19, 2025, 5:13 PM BST

LON:0L5V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025329.73334.15329.73329.89329.890.62%127
Dec 17, 2025327.95329.26325.01327.85327.850.41%186
Dec 16, 2025329.50330.50326.51326.51326.51-0.25%10,563
Dec 15, 2025329.81331.98327.09327.33327.33-0.18%814
Dec 12, 2025329.92332.05327.93327.93327.930.18%23
Dec 11, 2025331.78332.06326.00327.36327.361.91%224
Dec 10, 2025321.75322.24320.74321.24321.24-0.42%20
Dec 9, 2025326.93329.82321.94322.61322.61-1.41%282
Dec 8, 2025333.64334.70327.21327.21327.21-2.10%2,099
Dec 5, 2025334.09335.90329.97334.24334.24-1.18%492
Dec 4, 2025338.99340.21338.22338.22338.22-0.09%17
Dec 3, 2025338.57341.86334.91338.54338.540.51%71,564
Dec 2, 2025342.14346.40336.73336.81336.81-2.05%180
Dec 1, 2025341.67343.85337.39343.85343.850.08%286
Nov 28, 2025341.86344.43341.86343.56343.56-0.17%685
Nov 26, 2025343.74344.51339.25344.16344.160.47%166
Nov 25, 2025338.66343.81335.61342.53342.531.56%3,343
Nov 24, 2025337.25338.93334.22337.28337.28-0.97%52
Nov 21, 2025329.39341.87328.78340.58340.583.20%29
Nov 20, 2025329.39335.50329.39330.00330.000.25%15
Nov 19, 2025323.18329.19323.18329.19329.191.02%99
Nov 18, 2025326.12326.12320.18325.88325.88-1.41%452
Nov 17, 2025331.40332.93330.52330.52330.52-1.02%293
Nov 14, 2025338.26340.55331.76333.94333.94-2.43%109
Nov 13, 2025342.29345.27342.24342.24341.45-1.30%187
Nov 12, 2025345.95347.62342.22346.74345.940.36%200
Nov 11, 2025343.50345.97342.05345.50344.700.93%44
Nov 10, 2025340.40342.33336.45342.33341.540.96%95
Nov 7, 2025334.48339.62332.50339.09338.301.06%103
Nov 6, 2025334.48335.52333.66335.52334.750.08%20
Nov 5, 2025342.17343.22335.25335.25334.48-1.94%78
Nov 4, 2025344.00347.44337.20341.88341.09-0.14%1,691
Nov 3, 2025341.73342.55340.06342.34341.55-1.31%255
Oct 31, 2025346.53347.20343.65346.87346.06-0.26%108
Oct 30, 2025337.68352.98337.68347.77346.97-0.01%99
Oct 29, 2025347.94353.09347.80347.80347.00-2.57%84
Oct 28, 2025344.48367.85344.48356.97356.156.22%957
Oct 27, 2025338.00338.00333.35336.07335.290.18%2,235
Oct 24, 2025334.31337.57333.95335.47334.701.23%67
Oct 23, 2025333.70335.08330.27331.40330.64-1.93%184
Oct 22, 2025338.16338.16333.62337.93337.15-0.50%18
Oct 21, 2025330.62340.37330.00339.61338.822.36%382
Oct 20, 2025331.01333.73329.33331.78331.010.71%57
Oct 17, 2025330.77338.00327.50329.43328.67-0.46%142
Oct 16, 2025333.63335.00330.60330.95330.19-0.55%7,783
Oct 15, 2025334.25336.52332.55332.77332.00-0.46%44
Oct 14, 2025330.47334.30329.47334.30333.530.78%1,056
Oct 13, 2025329.47333.54329.47331.72330.95-0.36%250
Oct 10, 2025336.86337.82332.92332.92332.150.35%60
Oct 9, 2025337.55337.88331.18331.74330.97-1.51%85