The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 375.87
+14.39 (3.98%)
At close: Aug 22, 2025
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 366.65 | 370.00 | 363.97 | 365.01 | 365.01 | -0.48% | 14 |
| Aug 27, 2025 | 367.33 | 368.22 | 365.10 | 366.76 | 366.76 | -0.10% | 2,562 |
| Aug 26, 2025 | 366.55 | 368.59 | 366.42 | 367.14 | 367.14 | -0.08% | 70 |
| Aug 25, 2025 | 372.58 | 372.63 | 365.37 | 367.43 | 367.43 | -2.25% | 497 |
| Aug 22, 2025 | 365.93 | 379.45 | 363.87 | 375.87 | 375.87 | 3.98% | 987 |
| Aug 21, 2025 | 363.69 | 367.44 | 361.48 | 361.48 | 361.48 | -1.41% | 88 |
| Aug 20, 2025 | 369.05 | 370.34 | 365.71 | 366.64 | 366.64 | -0.17% | 2,668 |
| Aug 19, 2025 | 362.31 | 368.31 | 360.03 | 367.27 | 367.27 | 1.96% | 120 |
| Aug 18, 2025 | 364.40 | 364.58 | 360.22 | 360.22 | 360.22 | -0.85% | 61 |
| Aug 15, 2025 | 362.94 | 370.48 | 362.81 | 363.30 | 363.30 | -0.33% | 59 |
| Aug 14, 2025 | 363.67 | 371.13 | 363.67 | 364.51 | 363.72 | -0.48% | 75 |
| Aug 13, 2025 | 360.65 | 366.26 | 359.33 | 366.26 | 365.47 | 2.58% | 1,263 |
| Aug 12, 2025 | 350.72 | 360.51 | 350.72 | 357.04 | 356.27 | 0.75% | 79 |
| Aug 11, 2025 | 353.41 | 354.37 | 350.50 | 354.37 | 353.60 | 0.73% | 51 |
| Aug 8, 2025 | 349.84 | 352.15 | 348.96 | 351.81 | 351.06 | 0.55% | 7 |
| Aug 7, 2025 | 352.95 | 354.99 | 348.03 | 349.90 | 349.15 | -0.63% | 11 |
| Aug 6, 2025 | 352.00 | 353.17 | 348.26 | 352.13 | 351.37 | 0.77% | 16 |
| Aug 5, 2025 | 349.75 | 351.30 | 345.49 | 349.43 | 348.67 | 1.07% | 174 |
| Aug 4, 2025 | 345.10 | 347.32 | 342.74 | 345.74 | 344.99 | 0.97% | 90 |
| Aug 1, 2025 | 330.88 | 342.78 | 328.88 | 342.41 | 341.67 | 3.17% | 290 |
| Jul 31, 2025 | 329.79 | 333.80 | 329.48 | 331.88 | 331.17 | -1.21% | 157 |
| Jul 30, 2025 | 335.82 | 336.69 | 333.81 | 335.96 | 335.24 | 0.17% | 138 |
| Jul 29, 2025 | 335.39 | 336.87 | 334.15 | 335.40 | 334.67 | 0.24% | 75,054 |
| Jul 28, 2025 | 346.00 | 346.00 | 334.60 | 334.60 | 333.88 | -1.54% | 172 |
| Jul 25, 2025 | 342.00 | 342.99 | 338.90 | 339.82 | 339.09 | 0.18% | 710 |
| Jul 24, 2025 | 341.14 | 346.96 | 339.21 | 339.21 | 338.48 | -1.62% | 15 |
| Jul 23, 2025 | 344.11 | 344.78 | 341.15 | 344.78 | 344.04 | 3.36% | 62 |
| Jul 22, 2025 | 328.00 | 338.52 | 327.50 | 333.57 | 332.85 | -3.39% | 785 |
| Jul 21, 2025 | 339.71 | 345.34 | 339.71 | 345.27 | 344.53 | 2.04% | 64 |
| Jul 18, 2025 | 339.89 | 344.73 | 334.81 | 338.36 | 337.63 | -0.10% | 178 |
| Jul 17, 2025 | 339.75 | 341.25 | 337.89 | 338.70 | 337.97 | 0.36% | 21 |
| Jul 16, 2025 | 338.93 | 340.72 | 335.51 | 337.47 | 336.74 | -0.84% | 70 |
| Jul 15, 2025 | 345.33 | 345.85 | 340.33 | 340.33 | 339.59 | -1.40% | 51 |
| Jul 14, 2025 | 343.26 | 346.50 | 343.25 | 345.15 | 344.40 | -0.37% | 24 |
| Jul 11, 2025 | 347.62 | 349.70 | 345.04 | 346.41 | 345.66 | -2.16% | 226 |
| Jul 10, 2025 | 353.14 | 354.11 | 349.71 | 354.08 | 353.31 | 1.82% | 193 |
| Jul 9, 2025 | 347.59 | 347.75 | 345.97 | 347.75 | 347.00 | 0.86% | 45 |
| Jul 8, 2025 | 345.81 | 347.99 | 344.01 | 344.78 | 344.04 | -0.53% | 96 |
| Jul 7, 2025 | 352.96 | 353.22 | 345.56 | 346.63 | 345.89 | -2.37% | 78 |
| Jul 3, 2025 | 352.45 | 355.51 | 351.86 | 355.06 | 354.29 | 0.72% | 78 |
| Jul 2, 2025 | 353.98 | 356.09 | 351.53 | 352.51 | 351.75 | -0.78% | 127 |
| Jul 1, 2025 | 342.63 | 358.38 | 341.00 | 355.28 | 354.51 | 3.57% | 1,582 |
| Jun 30, 2025 | 345.36 | 345.55 | 342.51 | 343.03 | 342.29 | -1.45% | 20 |
| Jun 27, 2025 | 342.55 | 348.09 | 341.95 | 348.09 | 347.33 | 1.85% | 210 |
| Jun 26, 2025 | 350.00 | 350.00 | 340.50 | 341.75 | 341.01 | -0.23% | 163 |
| Jun 25, 2025 | 345.35 | 345.45 | 341.80 | 342.54 | 341.80 | -0.08% | 73 |
| Jun 24, 2025 | 338.02 | 348.62 | 338.02 | 342.81 | 342.07 | 2.03% | 96 |
| Jun 23, 2025 | 334.00 | 335.98 | 330.93 | 335.98 | 335.25 | 1.39% | 233 |
| Jun 20, 2025 | 336.98 | 336.98 | 330.25 | 331.37 | 330.65 | -0.33% | 141 |
| Jun 18, 2025 | 331.64 | 333.96 | 329.85 | 332.47 | 331.75 | 0.08% | 86 |