The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 318.10
-5.44 (-1.68%)
Oct 1, 2026, 5:15 PM GMT
LON:0L5V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 323.31 | 325.80 | 313.31 | 316.97 | 316.97 | -2.03% | 2,558 |
| Sep 30, 2026 | 329.45 | 335.00 | 322.45 | 323.54 | 323.54 | -1.35% | 203 |
| Sep 29, 2026 | 335.88 | 336.39 | 327.82 | 327.97 | 327.97 | -1.49% | 206 |
| Sep 28, 2026 | 324.20 | 333.11 | 323.18 | 332.92 | 332.92 | 1.22% | 621 |
| Sep 25, 2026 | 320.00 | 329.92 | 316.25 | 328.92 | 328.92 | 2.68% | 251 |
| Sep 24, 2026 | 323.50 | 331.25 | 315.98 | 320.33 | 320.33 | -2.10% | 744 |
| Sep 23, 2026 | 324.50 | 331.50 | 322.28 | 327.19 | 327.19 | -0.36% | 190 |
| Sep 22, 2026 | 321.99 | 329.18 | 321.99 | 328.38 | 328.38 | 1.43% | 435 |
| Sep 21, 2026 | 317.00 | 329.00 | 317.00 | 323.75 | 323.75 | 0.95% | 932 |
| Sep 18, 2026 | 319.25 | 321.03 | 310.72 | 320.71 | 320.71 | -0.37% | 309 |
| Sep 17, 2026 | 322.00 | 333.87 | 320.50 | 321.91 | 321.91 | -0.99% | 115 |
| Sep 16, 2026 | 323.22 | 327.99 | 320.52 | 325.14 | 325.14 | 0.42% | 124 |
| Sep 15, 2026 | 321.18 | 329.64 | 318.92 | 323.79 | 323.79 | -0.49% | 971 |
| Sep 14, 2026 | 320.67 | 326.15 | 315.96 | 325.40 | 325.40 | 0.53% | 672 |
| Sep 11, 2026 | 319.98 | 324.89 | 317.44 | 323.68 | 323.68 | 2.50% | 135 |
| Sep 10, 2026 | 319.51 | 325.50 | 315.42 | 315.80 | 315.80 | -1.97% | 200 |
| Sep 9, 2026 | 325.00 | 325.43 | 319.59 | 322.16 | 322.16 | -1.45% | 164 |
| Sep 8, 2026 | 341.93 | 341.93 | 325.57 | 326.90 | 326.90 | -1.82% | 410 |
| Sep 4, 2026 | 336.47 | 336.47 | 327.08 | 332.95 | 332.95 | 0.05% | 140 |
| Sep 3, 2026 | 337.27 | 337.27 | 327.62 | 332.77 | 332.77 | -0.75% | 166 |
| Sep 2, 2026 | 333.16 | 336.12 | 325.52 | 335.30 | 335.30 | 1.43% | 356 |
| Sep 1, 2026 | 342.21 | 350.94 | 328.00 | 330.56 | 330.56 | -2.55% | 429 |
| Aug 31, 2026 | 347.50 | 347.50 | 332.00 | 339.20 | 339.20 | -1.42% | 3,150 |
| Aug 28, 2026 | 344.51 | 350.00 | 340.40 | 344.07 | 344.07 | -0.45% | 252 |
| Aug 27, 2026 | 349.01 | 351.57 | 342.90 | 345.61 | 345.61 | -0.62% | 136 |
| Aug 26, 2026 | 351.00 | 365.00 | 347.50 | 347.78 | 347.78 | -0.43% | 146 |
| Aug 25, 2026 | 352.31 | 355.00 | 344.70 | 349.29 | 349.29 | 1.09% | 292 |
| Aug 24, 2026 | 342.39 | 351.67 | 335.55 | 345.54 | 345.54 | -0.44% | 248 |
| Aug 21, 2026 | 342.39 | 353.18 | 333.53 | 347.06 | 347.06 | 0.67% | 151 |
| Aug 20, 2026 | 353.59 | 353.59 | 340.74 | 345.54 | 344.74 | -2.37% | 338 |
| Aug 19, 2026 | 345.27 | 357.00 | 340.00 | 353.92 | 353.10 | 1.47% | 164 |
| Aug 18, 2026 | 352.62 | 355.35 | 340.98 | 348.78 | 347.98 | -0.43% | 395 |
| Aug 17, 2026 | 349.00 | 363.50 | 349.00 | 350.28 | 349.47 | -2.30% | 278 |
| Aug 14, 2026 | 364.62 | 364.62 | 356.10 | 358.51 | 357.68 | -0.55% | 153 |
| Aug 13, 2026 | 360.20 | 375.00 | 357.00 | 360.49 | 359.66 | -0.18% | 169 |
| Aug 12, 2026 | 360.00 | 377.00 | 359.42 | 361.13 | 360.30 | -0.94% | 183 |
| Aug 11, 2026 | 366.43 | 371.50 | 354.05 | 364.55 | 363.71 | 0.43% | 340 |
| Aug 10, 2026 | 367.00 | 378.02 | 360.50 | 362.98 | 362.14 | -1.70% | 439 |
| Aug 7, 2026 | 361.81 | 375.10 | 358.58 | 369.27 | 368.42 | 1.46% | 286 |
| Aug 6, 2026 | 373.99 | 377.17 | 362.67 | 363.94 | 363.10 | -0.73% | 184 |
| Aug 5, 2026 | 366.42 | 367.62 | 349.44 | 366.61 | 365.77 | 1.59% | 7,962 |
| Aug 4, 2026 | 353.82 | 364.69 | 352.00 | 360.88 | 360.05 | 2.82% | 472 |
| Aug 3, 2026 | 355.19 | 357.79 | 337.00 | 350.97 | 350.16 | 3.06% | 1,103 |
| Jul 31, 2026 | 352.19 | 352.19 | 333.00 | 340.55 | 339.77 | -0.90% | 1,126 |
| Jul 30, 2026 | 343.19 | 350.00 | 339.00 | 343.64 | 342.85 | -0.39% | 1,028 |
| Jul 29, 2026 | 354.29 | 364.65 | 338.25 | 344.97 | 344.18 | -2.76% | 1,099 |
| Jul 28, 2026 | 330.06 | 359.00 | 330.06 | 354.76 | 353.94 | 8.51% | 4,047 |
| Jul 27, 2026 | 317.69 | 335.89 | 317.69 | 326.94 | 326.19 | 2.88% | 1,783 |
| Jul 24, 2026 | 318.00 | 320.02 | 310.38 | 317.80 | 317.07 | 2.69% | 276 |
| Jul 23, 2026 | 320.54 | 321.18 | 307.16 | 309.47 | 308.76 | -3.70% | 1,385 |