Skip to main content
logo
The Sherwin-Williams Company (LON:0L5V)
London flag London · Delayed Price · Currency is GBP · Price in USD
293.82
-1.52 (-0.51%)
Jun 2, 2026, 4:45 PM GMT

LON:0L5V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026302.57308.86292.16294.97294.97-3.05%1,630
May 29, 2026296.01310.00296.01304.26304.26-0.07%506
May 28, 2026315.44317.95302.89304.48304.48-2.06%46,930
May 27, 2026314.40316.00305.00310.90310.90-0.02%429
May 26, 2026315.66316.60299.00310.95310.950.57%2,759
May 22, 2026312.00314.89304.20309.20309.20-0.20%186
May 21, 2026309.99312.00297.30310.64309.821.15%494
May 20, 2026291.10307.56291.01307.11306.302.57%303
May 19, 2026312.24312.24294.16299.41298.62-0.89%293
May 18, 2026296.00308.94296.00302.09301.290.12%948
May 15, 2026317.38317.38300.05301.74300.94-2.70%652
May 14, 2026308.00318.29300.00310.11309.291.48%280
May 13, 2026308.20319.34302.86305.59304.78-2.13%656
May 12, 2026310.10325.00309.57312.23311.41-0.05%615
May 11, 2026317.43325.24310.10312.39311.57-1.96%381
May 8, 2026323.70332.16316.98318.63317.79-0.42%168
May 7, 2026329.95330.00315.10319.98319.14-1.00%476
May 6, 2026315.83327.12307.10323.21322.363.24%6,111
May 5, 2026310.00323.70306.69313.06312.230.33%480
May 4, 2026323.70323.70310.60312.02311.20-2.19%665
May 1, 2026316.34327.14316.34318.99318.15-0.86%661
Apr 30, 2026315.00324.15311.00321.75320.902.49%626
Apr 29, 2026328.01329.99313.61313.93313.10-3.65%384
Apr 28, 2026341.13349.00325.82325.82324.96-3.04%900
Apr 27, 2026345.07345.07329.02336.03335.140.15%2,057
Apr 24, 2026340.49342.00326.06335.51334.620.04%326
Apr 23, 2026323.49339.54323.49335.39334.510.04%531
Apr 22, 2026334.61346.47334.61335.27334.390.31%270
Apr 21, 2026347.98360.00334.02334.22333.34-2.70%3,126
Apr 20, 2026338.50355.29337.69343.51342.60-1.07%2,251
Apr 17, 2026336.80350.58329.01347.24346.324.16%594
Apr 16, 2026335.99338.99328.00333.36332.482.17%1,362
Apr 15, 2026343.00343.00326.26326.27325.41-2.35%358
Apr 14, 2026329.78339.06323.39334.13333.250.36%602
Apr 13, 2026331.00337.99321.78332.94332.06-0.94%329
Apr 10, 2026332.22341.18323.32336.10335.21-0.32%522
Apr 9, 2026335.30343.76328.25337.18336.290.31%255
Apr 8, 2026326.00338.61326.00336.14335.257.67%769
Apr 7, 2026314.06319.65310.60312.19311.37-1.47%675
Apr 2, 2026324.00333.28312.48316.84316.00-2.92%5,404
Apr 1, 2026326.61331.10313.35326.36325.501.65%680
Mar 31, 2026321.96325.00308.69321.07320.220.88%2,833
Mar 30, 2026323.44325.56306.00318.27317.430.45%2,273
Mar 27, 2026324.48324.48314.24316.85316.01-0.83%201
Mar 26, 2026322.97326.62315.59319.51318.67-0.66%139
Mar 25, 2026313.67325.00313.33321.64320.791.73%227
Mar 24, 2026316.51318.50305.83316.16315.330.13%315
Mar 23, 2026310.72318.61300.00315.76314.934.12%4,169
Mar 20, 2026303.50313.04300.00303.27302.47-2.20%804
Mar 19, 2026310.10315.29299.20310.10309.28-0.58%414