The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 335.25
-6.63 (-1.94%)
At close: Nov 5, 2025
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 334.48 | 335.52 | 333.66 | 335.52 | 335.52 | 0.08% | 20 |
| Nov 5, 2025 | 342.17 | 343.22 | 335.25 | 335.25 | 335.25 | -1.94% | 78 |
| Nov 4, 2025 | 344.00 | 347.44 | 337.20 | 341.88 | 341.88 | -0.14% | 1,691 |
| Nov 3, 2025 | 341.73 | 342.55 | 340.06 | 342.34 | 342.34 | -1.31% | 255 |
| Oct 31, 2025 | 346.53 | 347.20 | 343.65 | 346.87 | 346.87 | -0.26% | 108 |
| Oct 30, 2025 | 337.68 | 352.98 | 337.68 | 347.77 | 347.77 | -0.01% | 99 |
| Oct 29, 2025 | 347.94 | 353.09 | 347.80 | 347.80 | 347.80 | -2.57% | 84 |
| Oct 28, 2025 | 344.48 | 367.85 | 344.48 | 356.97 | 356.97 | 6.22% | 957 |
| Oct 27, 2025 | 338.00 | 338.00 | 333.35 | 336.07 | 336.07 | 0.18% | 2,235 |
| Oct 24, 2025 | 334.31 | 337.57 | 333.95 | 335.47 | 335.47 | 1.23% | 67 |
| Oct 23, 2025 | 333.70 | 335.08 | 330.27 | 331.40 | 331.40 | -1.93% | 184 |
| Oct 22, 2025 | 338.16 | 338.16 | 333.62 | 337.93 | 337.93 | -0.50% | 18 |
| Oct 21, 2025 | 330.62 | 340.37 | 330.00 | 339.61 | 339.61 | 2.36% | 382 |
| Oct 20, 2025 | 331.01 | 333.73 | 329.33 | 331.78 | 331.78 | 0.71% | 57 |
| Oct 17, 2025 | 330.77 | 338.00 | 327.50 | 329.43 | 329.43 | -0.46% | 142 |
| Oct 16, 2025 | 333.63 | 335.00 | 330.60 | 330.95 | 330.95 | -0.55% | 7,783 |
| Oct 15, 2025 | 334.25 | 336.52 | 332.55 | 332.77 | 332.77 | -0.46% | 44 |
| Oct 14, 2025 | 330.47 | 334.30 | 329.47 | 334.30 | 334.30 | 0.78% | 1,056 |
| Oct 13, 2025 | 329.47 | 333.54 | 329.47 | 331.72 | 331.72 | -0.36% | 250 |
| Oct 10, 2025 | 336.86 | 337.82 | 332.92 | 332.92 | 332.92 | 0.35% | 60 |
| Oct 9, 2025 | 337.55 | 337.88 | 331.18 | 331.74 | 331.74 | -1.51% | 85 |
| Oct 8, 2025 | 337.75 | 337.96 | 335.71 | 336.81 | 336.81 | -0.09% | 19 |
| Oct 7, 2025 | 339.44 | 339.44 | 334.99 | 337.13 | 337.13 | -0.52% | 833 |
| Oct 6, 2025 | 352.46 | 354.58 | 337.79 | 338.90 | 338.90 | -2.93% | 324 |
| Oct 3, 2025 | 339.00 | 349.12 | 339.00 | 349.12 | 349.12 | 1.28% | 794 |
| Oct 2, 2025 | 341.70 | 344.72 | 339.95 | 344.72 | 344.72 | 0.85% | 124 |
| Oct 1, 2025 | 344.66 | 346.11 | 340.78 | 341.81 | 341.81 | -1.02% | 1,266 |
| Sep 30, 2025 | 342.83 | 346.00 | 340.50 | 345.32 | 345.32 | 0.65% | 55 |
| Sep 29, 2025 | 340.98 | 343.09 | 340.98 | 343.09 | 343.09 | 0.34% | 28 |
| Sep 26, 2025 | 342.00 | 342.39 | 340.09 | 341.94 | 341.94 | -0.01% | 8 |
| Sep 25, 2025 | 341.07 | 342.58 | 339.55 | 341.96 | 341.96 | -0.82% | 5,135 |
| Sep 24, 2025 | 343.50 | 346.55 | 342.54 | 344.78 | 344.78 | -0.19% | 182 |
| Sep 23, 2025 | 346.15 | 348.50 | 344.91 | 345.45 | 345.45 | -0.50% | 86 |
| Sep 22, 2025 | 345.99 | 347.25 | 344.05 | 347.19 | 347.19 | 0.05% | 145 |
| Sep 19, 2025 | 349.70 | 353.11 | 347.01 | 347.01 | 347.01 | -0.77% | 312 |
| Sep 18, 2025 | 350.25 | 353.66 | 349.28 | 349.71 | 349.71 | -0.95% | 278 |
| Sep 17, 2025 | 354.40 | 355.51 | 352.56 | 353.07 | 353.07 | -0.19% | 77 |
| Sep 16, 2025 | 355.00 | 357.78 | 353.60 | 353.73 | 353.73 | -1.24% | 2,710 |
| Sep 15, 2025 | 352.00 | 359.75 | 352.00 | 358.17 | 358.17 | -1.20% | 193 |
| Sep 12, 2025 | 373.00 | 373.00 | 360.89 | 362.52 | 362.52 | -1.12% | 138 |
| Sep 11, 2025 | 356.50 | 366.62 | 356.50 | 366.62 | 366.62 | 3.19% | 94 |
| Sep 10, 2025 | 359.00 | 362.21 | 355.00 | 355.30 | 355.30 | -1.23% | 114 |
| Sep 9, 2025 | 371.00 | 372.00 | 358.81 | 359.74 | 359.74 | -3.34% | 6,198 |
| Sep 8, 2025 | 372.33 | 373.66 | 366.85 | 372.17 | 372.17 | -0.19% | 346 |
| Sep 5, 2025 | 368.85 | 374.94 | 368.85 | 372.87 | 372.87 | 1.72% | 2,701 |
| Sep 4, 2025 | 364.81 | 366.92 | 362.83 | 366.57 | 366.57 | 1.44% | 355 |
| Sep 3, 2025 | 359.92 | 363.81 | 358.63 | 361.37 | 361.37 | 0.13% | 43,593 |
| Sep 2, 2025 | 361.47 | 363.03 | 359.62 | 360.91 | 360.91 | -1.62% | 2,003 |
| Aug 29, 2025 | 368.25 | 368.25 | 364.84 | 366.84 | 366.84 | 0.50% | 63 |
| Aug 28, 2025 | 366.65 | 370.00 | 363.97 | 365.01 | 365.01 | -0.48% | 14 |