The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 350.26
+9.26 (2.71%)
At close: Jan 9, 2026
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 338.68 | 349.89 | 337.64 | 345.16 | - | 1.22% | 788 |
| 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 |
| Dec 5, 2025 | 334.09 | 335.90 | 329.97 | 334.24 | 334.24 | -1.18% | 492 |
| Dec 4, 2025 | 338.99 | 340.21 | 338.22 | 338.22 | 338.22 | -0.09% | 17 |
| Dec 3, 2025 | 338.57 | 341.86 | 334.91 | 338.54 | 338.54 | 0.51% | 71,564 |
| Dec 2, 2025 | 342.14 | 346.40 | 336.73 | 336.81 | 336.81 | -2.05% | 180 |
| Dec 1, 2025 | 341.67 | 343.85 | 337.39 | 343.85 | 343.85 | 0.08% | 286 |
| Nov 28, 2025 | 341.86 | 344.43 | 341.86 | 343.56 | 343.56 | -0.17% | 685 |
| Nov 26, 2025 | 343.74 | 344.51 | 339.25 | 344.16 | 344.16 | 0.47% | 166 |
| Nov 25, 2025 | 338.66 | 343.81 | 335.61 | 342.53 | 342.53 | 1.56% | 3,343 |
| Nov 24, 2025 | 337.25 | 338.93 | 334.22 | 337.28 | 337.28 | -0.97% | 52 |
| Nov 21, 2025 | 329.39 | 341.87 | 328.78 | 340.58 | 340.58 | 3.20% | 29 |
| Nov 20, 2025 | 329.39 | 335.50 | 329.39 | 330.00 | 330.00 | 0.25% | 15 |
| Nov 19, 2025 | 323.18 | 329.19 | 323.18 | 329.19 | 329.19 | 1.02% | 99 |
| Nov 18, 2025 | 326.12 | 326.12 | 320.18 | 325.88 | 325.88 | -1.41% | 452 |
| Nov 17, 2025 | 331.40 | 332.93 | 330.52 | 330.52 | 330.52 | -1.02% | 293 |
| Nov 14, 2025 | 338.26 | 340.55 | 331.76 | 333.94 | 333.94 | -2.43% | 109 |
| Nov 13, 2025 | 342.29 | 345.27 | 342.24 | 342.24 | 341.45 | -1.30% | 187 |
| Nov 12, 2025 | 345.95 | 347.62 | 342.22 | 346.74 | 345.94 | 0.36% | 200 |
| Nov 11, 2025 | 343.50 | 345.97 | 342.05 | 345.50 | 344.70 | 0.93% | 44 |
| Nov 10, 2025 | 340.40 | 342.33 | 336.45 | 342.33 | 341.54 | 0.96% | 95 |
| Nov 7, 2025 | 334.48 | 339.62 | 332.50 | 339.09 | 338.30 | 1.06% | 103 |
| Nov 6, 2025 | 334.48 | 335.52 | 333.66 | 335.52 | 334.75 | 0.08% | 20 |
| Nov 5, 2025 | 342.17 | 343.22 | 335.25 | 335.25 | 334.48 | -1.94% | 78 |
| Nov 4, 2025 | 344.00 | 347.44 | 337.20 | 341.88 | 341.09 | -0.14% | 1,691 |
| Nov 3, 2025 | 341.73 | 342.55 | 340.06 | 342.34 | 341.55 | -1.31% | 255 |
| Oct 31, 2025 | 346.53 | 347.20 | 343.65 | 346.87 | 346.06 | -0.26% | 108 |
| Oct 30, 2025 | 337.68 | 352.98 | 337.68 | 347.77 | 346.97 | -0.01% | 99 |
| Oct 29, 2025 | 347.94 | 353.09 | 347.80 | 347.80 | 347.00 | -2.57% | 84 |
| Oct 28, 2025 | 344.48 | 367.85 | 344.48 | 356.97 | 356.15 | 6.22% | 957 |