The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 359.37
+0.39 (0.11%)
At close: Feb 20, 2026
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 354.20 | 364.78 | 354.20 | 357.40 | 357.40 | -0.44% | 456 |
| Feb 19, 2026 | 369.63 | 369.63 | 357.03 | 358.98 | 358.98 | -1.70% | 695 |
| Feb 18, 2026 | 368.30 | 376.53 | 364.26 | 365.19 | 365.19 | -0.66% | 315 |
| Feb 17, 2026 | 368.00 | 373.50 | 363.42 | 367.63 | 367.63 | -0.96% | 2,558 |
| Feb 13, 2026 | 368.81 | 380.00 | 368.75 | 371.20 | 371.20 | 0.13% | 560 |
| Feb 12, 2026 | 366.00 | 374.88 | 366.00 | 370.71 | 370.71 | 1.88% | 489 |
| Feb 11, 2026 | 362.10 | 368.65 | 362.10 | 363.87 | 363.87 | -0.49% | 8,098 |
| Feb 10, 2026 | 361.50 | 365.68 | 354.11 | 365.68 | 365.68 | 1.64% | 474 |
| Feb 9, 2026 | 362.00 | 368.12 | 357.57 | 359.78 | 359.78 | -0.83% | 235 |
| Feb 6, 2026 | 361.05 | 369.00 | 360.88 | 362.79 | 362.79 | 0.28% | 229 |
| Feb 5, 2026 | 364.00 | 371.03 | 360.62 | 361.76 | 361.76 | -0.73% | 684 |
| Feb 4, 2026 | 359.62 | 370.00 | 359.62 | 364.41 | 364.41 | 1.72% | 1,038 |
| Feb 3, 2026 | 356.36 | 369.45 | 351.41 | 358.25 | 358.25 | -0.88% | 456 |
| Feb 2, 2026 | 350.75 | 362.49 | 350.75 | 361.42 | 361.42 | 2.00% | 711 |
| Jan 30, 2026 | 357.00 | 358.02 | 346.02 | 354.33 | 354.33 | 0.51% | 824 |
| Jan 29, 2026 | 346.00 | 355.70 | 337.00 | 352.54 | 352.54 | 1.25% | 203 |
| Jan 28, 2026 | 349.58 | 350.18 | 342.85 | 348.18 | 348.18 | 0.53% | 187 |
| Jan 27, 2026 | 349.91 | 349.91 | 345.80 | 346.34 | 346.34 | -0.40% | 43 |
| Jan 26, 2026 | 348.60 | 349.70 | 345.81 | 347.74 | 347.74 | 0.56% | 926 |
| Jan 23, 2026 | 347.97 | 351.17 | 343.88 | 345.80 | 345.80 | -1.97% | 52 |
| Jan 22, 2026 | 356.31 | 361.61 | 352.74 | 352.74 | 352.74 | 0.28% | 586 |
| Jan 21, 2026 | 346.96 | 353.70 | 345.00 | 351.75 | 351.75 | 0.47% | 1,744 |
| Jan 20, 2026 | 357.20 | 359.90 | 348.44 | 350.09 | 350.09 | -1.96% | 809 |
| Jan 16, 2026 | 357.29 | 360.20 | 353.39 | 357.08 | 357.08 | 0.39% | 121 |
| Jan 15, 2026 | 355.43 | 357.83 | 352.93 | 355.68 | 355.68 | -0.65% | 53 |
| Jan 14, 2026 | 355.78 | 358.05 | 353.30 | 358.01 | 358.01 | 0.58% | 417 |
| Jan 13, 2026 | 357.75 | 361.97 | 354.50 | 355.96 | 355.96 | -0.26% | 700 |
| Jan 12, 2026 | 355.04 | 357.05 | 350.01 | 356.87 | 356.87 | 1.16% | 9,731 |
| Jan 9, 2026 | 338.68 | 352.78 | 337.64 | 352.78 | 352.78 | 3.45% | 799 |
| Jan 8, 2026 | 333.78 | 341.00 | 326.50 | 341.00 | 341.00 | 1.91% | 243 |
| Jan 7, 2026 | 340.86 | 343.49 | 334.62 | 334.62 | 334.62 | -1.33% | 85 |
| Jan 6, 2026 | 332.53 | 339.74 | 327.83 | 339.14 | 339.14 | 2.42% | 147 |
| Jan 5, 2026 | 331.24 | 333.01 | 323.32 | 331.13 | 331.13 | 0.97% | 7,575 |
| Jan 2, 2026 | 323.48 | 329.84 | 323.24 | 327.96 | 327.96 | 0.69% | 221 |
| Dec 31, 2025 | 327.49 | 327.49 | 322.96 | 325.72 | 325.72 | -0.01% | 8 |
| Dec 30, 2025 | 323.25 | 327.28 | 322.04 | 325.75 | 325.75 | 0.26% | 74 |
| Dec 29, 2025 | 328.61 | 328.61 | 321.32 | 324.91 | 324.91 | 0.05% | 61 |
| Dec 24, 2025 | 324.84 | 324.84 | 320.19 | 324.73 | 324.73 | 0.86% | 28 |
| Dec 23, 2025 | 321.04 | 326.68 | 321.04 | 321.98 | 321.98 | -1.20% | 370 |
| Dec 22, 2025 | 320.00 | 325.87 | 320.00 | 325.87 | 325.87 | 1.91% | 23 |
| Dec 19, 2025 | 325.10 | 329.70 | 319.65 | 319.76 | 319.76 | -3.07% | 196 |
| Dec 18, 2025 | 329.73 | 334.15 | 329.73 | 329.89 | 329.89 | 0.62% | 127 |
| Dec 17, 2025 | 327.95 | 329.26 | 325.01 | 327.85 | 327.85 | 0.41% | 186 |
| Dec 16, 2025 | 329.50 | 330.50 | 326.51 | 326.51 | 326.51 | -0.25% | 10,563 |
| Dec 15, 2025 | 329.81 | 331.98 | 327.09 | 327.33 | 327.33 | -0.18% | 814 |
| Dec 12, 2025 | 329.92 | 332.05 | 327.93 | 327.93 | 327.93 | 0.18% | 23 |
| Dec 11, 2025 | 331.78 | 332.06 | 326.00 | 327.36 | 327.36 | 1.91% | 224 |
| Dec 10, 2025 | 321.75 | 322.24 | 320.74 | 321.24 | 321.24 | -0.42% | 20 |
| Dec 9, 2025 | 326.93 | 329.82 | 321.94 | 322.61 | 322.61 | -1.41% | 282 |
| Dec 8, 2025 | 333.64 | 334.70 | 327.21 | 327.21 | 327.21 | -2.10% | 2,099 |