The Sherwin-Williams Company (LON:0L5V)
London · Delayed Price · Currency is GBP · Price in USD 338.03
+3.81 (1.14%)
Apr 22, 2026, 5:15 PM GMT
LON:0L5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 334.61 | 346.47 | 334.61 | 337.85 | 337.85 | 1.09% | 233 |
| Apr 21, 2026 | 347.98 | 360.00 | 334.02 | 334.22 | 334.22 | -2.70% | 3,126 |
| Apr 20, 2026 | 338.50 | 355.29 | 337.69 | 343.51 | 343.51 | -1.07% | 2,251 |
| Apr 17, 2026 | 336.80 | 350.58 | 329.01 | 347.24 | 347.24 | 4.16% | 594 |
| Apr 16, 2026 | 335.99 | 338.99 | 328.00 | 333.36 | 333.36 | 2.17% | 1,362 |
| Apr 15, 2026 | 343.00 | 343.00 | 326.26 | 326.27 | 326.27 | -2.35% | 358 |
| Apr 14, 2026 | 329.78 | 339.06 | 323.39 | 334.13 | 334.13 | 0.36% | 602 |
| Apr 13, 2026 | 331.00 | 337.99 | 321.78 | 332.94 | 332.94 | -0.94% | 329 |
| Apr 10, 2026 | 332.22 | 341.18 | 323.32 | 336.10 | 336.10 | -0.32% | 522 |
| Apr 9, 2026 | 335.30 | 343.76 | 328.25 | 337.18 | 337.18 | 0.31% | 255 |
| Apr 8, 2026 | 326.00 | 338.61 | 326.00 | 336.14 | 336.14 | 7.67% | 769 |
| Apr 7, 2026 | 314.06 | 319.65 | 310.60 | 312.19 | 312.19 | -1.47% | 675 |
| Apr 2, 2026 | 324.00 | 333.28 | 312.48 | 316.84 | 316.84 | -2.92% | 5,404 |
| Apr 1, 2026 | 326.61 | 331.10 | 313.35 | 326.36 | 326.36 | 1.65% | 680 |
| Mar 31, 2026 | 321.96 | 325.00 | 308.69 | 321.07 | 321.07 | 0.88% | 2,833 |
| Mar 30, 2026 | 323.44 | 325.56 | 306.00 | 318.27 | 318.27 | 0.45% | 2,273 |
| Mar 27, 2026 | 324.48 | 324.48 | 314.24 | 316.85 | 316.85 | -0.83% | 201 |
| Mar 26, 2026 | 322.97 | 326.62 | 315.59 | 319.51 | 319.51 | -0.66% | 139 |
| Mar 25, 2026 | 313.67 | 325.00 | 313.33 | 321.64 | 321.64 | 1.73% | 227 |
| Mar 24, 2026 | 316.51 | 318.50 | 305.83 | 316.16 | 316.16 | 0.13% | 315 |
| Mar 23, 2026 | 310.72 | 318.61 | 300.00 | 315.76 | 315.76 | 4.12% | 4,169 |
| Mar 20, 2026 | 303.50 | 313.04 | 300.00 | 303.27 | 303.27 | -2.20% | 804 |
| Mar 19, 2026 | 310.10 | 315.29 | 299.20 | 310.10 | 310.10 | -0.58% | 414 |
| Mar 18, 2026 | 323.00 | 325.00 | 311.18 | 311.90 | 311.90 | -2.89% | 2,307 |
| Mar 17, 2026 | 323.98 | 330.00 | 316.67 | 321.18 | 321.18 | -0.69% | 146 |
| Mar 16, 2026 | 323.95 | 330.00 | 319.00 | 323.41 | 323.41 | 1.02% | 486 |
| Mar 13, 2026 | 321.00 | 329.66 | 313.00 | 320.13 | 320.13 | 0.27% | 344 |
| Mar 12, 2026 | 325.83 | 325.83 | 318.28 | 319.26 | 319.26 | -1.32% | 690 |
| Mar 11, 2026 | 338.62 | 338.62 | 321.83 | 323.54 | 323.54 | -2.63% | 425 |
| Mar 10, 2026 | 335.25 | 337.24 | 326.07 | 332.28 | 332.28 | 2.06% | 1,316 |
| Mar 9, 2026 | 325.25 | 330.00 | 320.00 | 325.56 | 325.56 | -1.49% | 517 |
| Mar 6, 2026 | 335.35 | 346.51 | 325.00 | 330.49 | 330.49 | -0.89% | 271 |
| Mar 5, 2026 | 344.30 | 350.83 | 333.47 | 333.47 | 333.47 | -3.94% | 515 |
| Mar 4, 2026 | 347.00 | 350.50 | 343.00 | 347.13 | 347.13 | -0.60% | 224 |
| Mar 3, 2026 | 351.50 | 351.50 | 337.68 | 349.24 | 349.24 | -1.30% | 607 |
| Mar 2, 2026 | 343.91 | 362.97 | 343.91 | 353.82 | 353.82 | -1.89% | 1,471 |
| Feb 27, 2026 | 356.40 | 361.86 | 353.00 | 360.65 | 359.85 | 0.73% | 536 |
| Feb 26, 2026 | 360.14 | 362.00 | 352.00 | 358.04 | 357.25 | 0.48% | 433 |
| Feb 25, 2026 | 362.05 | 369.00 | 354.22 | 356.32 | 355.53 | -2.46% | 24,808 |
| Feb 24, 2026 | 364.26 | 369.01 | 362.05 | 365.32 | 364.51 | 0.16% | 244 |
| Feb 23, 2026 | 357.02 | 365.85 | 354.29 | 364.73 | 363.92 | 1.26% | 303 |
| Feb 20, 2026 | 354.20 | 364.78 | 354.20 | 360.19 | 359.39 | 0.34% | 477 |
| Feb 19, 2026 | 369.63 | 369.63 | 357.03 | 358.98 | 358.18 | -1.70% | 695 |
| Feb 18, 2026 | 368.30 | 376.53 | 364.26 | 365.19 | 364.38 | -0.66% | 315 |
| Feb 17, 2026 | 368.00 | 373.50 | 363.42 | 367.63 | 366.81 | -0.96% | 2,558 |
| Feb 13, 2026 | 368.81 | 380.00 | 368.75 | 371.20 | 370.38 | 0.13% | 560 |
| Feb 12, 2026 | 366.00 | 374.88 | 366.00 | 370.71 | 369.89 | 1.88% | 489 |
| Feb 11, 2026 | 362.10 | 368.65 | 362.10 | 363.87 | 363.06 | -0.49% | 8,098 |
| Feb 10, 2026 | 361.50 | 365.68 | 354.11 | 365.68 | 364.87 | 1.64% | 474 |
| Feb 9, 2026 | 362.00 | 368.12 | 357.57 | 359.78 | 358.98 | -0.83% | 235 |