Skip to main content
logo
The Sherwin-Williams Company (LON:0L5V)
London flag London · Delayed Price · Currency is GBP · Price in USD
316.84
-9.52 (-2.92%)
Apr 2, 2026, 5:15 PM GMT

LON:0L5V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026324.00333.28312.48318.43--2.43%5,376
Apr 1, 2026326.61331.10313.35326.36326.361.65%680
Mar 31, 2026321.96325.00308.69321.07321.070.88%2,833
Mar 30, 2026323.44325.56306.00318.27318.270.45%2,273
Mar 27, 2026324.48324.48314.24316.85316.85-0.83%201
Mar 26, 2026322.97326.62315.59319.51319.51-0.66%139
Mar 25, 2026313.67325.00313.33321.64321.641.73%227
Mar 24, 2026316.51318.50305.83316.16316.160.13%315
Mar 23, 2026310.72318.61300.00315.76315.764.12%4,169
Mar 20, 2026303.50313.04300.00303.27303.27-2.20%804
Mar 19, 2026310.10315.29299.20310.10310.10-0.58%414
Mar 18, 2026323.00325.00311.18311.90311.90-2.89%2,307
Mar 17, 2026323.98330.00316.67321.18321.18-0.69%146
Mar 16, 2026323.95330.00319.00323.41323.411.02%486
Mar 13, 2026321.00329.66313.00320.13320.130.27%344
Mar 12, 2026325.83325.83318.28319.26319.26-1.32%690
Mar 11, 2026338.62338.62321.83323.54323.54-2.63%425
Mar 10, 2026335.25337.24326.07332.28332.282.06%1,316
Mar 9, 2026325.25330.00320.00325.56325.56-1.49%517
Mar 6, 2026335.35346.51325.00330.49330.49-0.89%271
Mar 5, 2026344.30350.83333.47333.47333.47-3.94%515
Mar 4, 2026347.00350.50343.00347.13347.13-0.60%224
Mar 3, 2026351.50351.50337.68349.24349.24-1.30%607
Mar 2, 2026343.91362.97343.91353.82353.82-1.89%1,471
Feb 27, 2026356.40361.86353.00360.65359.850.73%536
Feb 26, 2026360.14362.00352.00358.04357.250.48%433
Feb 25, 2026362.05369.00354.22356.32355.53-2.46%24,808
Feb 24, 2026364.26369.01362.05365.32364.510.16%244
Feb 23, 2026357.02365.85354.29364.73363.921.26%303
Feb 20, 2026354.20364.78354.20360.19359.390.34%477
Feb 19, 2026369.63369.63357.03358.98358.18-1.70%695
Feb 18, 2026368.30376.53364.26365.19364.38-0.66%315
Feb 17, 2026368.00373.50363.42367.63366.81-0.96%2,558
Feb 13, 2026368.81380.00368.75371.20370.380.13%560
Feb 12, 2026366.00374.88366.00370.71369.891.88%489
Feb 11, 2026362.10368.65362.10363.87363.06-0.49%8,098
Feb 10, 2026361.50365.68354.11365.68364.871.64%474
Feb 9, 2026362.00368.12357.57359.78358.98-0.83%235
Feb 6, 2026361.05369.00360.88362.79361.990.28%229
Feb 5, 2026364.00371.03360.62361.76360.96-0.73%684
Feb 4, 2026359.62370.00359.62364.41363.601.72%1,038
Feb 3, 2026356.36369.45351.41358.25357.46-0.88%456
Feb 2, 2026350.75362.49350.75361.42360.622.00%711
Jan 30, 2026357.00358.02346.02354.33353.540.51%824
Jan 29, 2026346.00355.70337.00352.54351.761.25%203
Jan 28, 2026349.58350.18342.85348.18347.410.53%187
Jan 27, 2026349.91349.91345.80346.34345.57-0.40%43
Jan 26, 2026348.60349.70345.81347.74346.970.56%926
Jan 23, 2026347.97351.17343.88345.80345.03-1.97%52
Jan 22, 2026356.31361.61352.74352.74351.960.28%586