Skip to main content
The Sherwin-Williams Company (LON:0L5V)
London flag London · Delayed Price · Currency is GBP · Price in USD
323.97
-6.52 (-1.97%)
Mar 9, 2026, 5:10 PM GMT

LON:0L5V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 2026346.96353.70345.00351.75350.970.47%1,744
Jan 20, 2026357.20359.90348.44350.09349.31-1.96%809
Jan 16, 2026357.29360.20353.39357.08356.290.39%121
Jan 15, 2026355.43357.83352.93355.68354.89-0.65%53
Jan 14, 2026355.78358.05353.30358.01357.220.58%417
Jan 13, 2026357.75361.97354.50355.96355.17-0.26%700
Jan 12, 2026355.04357.05350.01356.87356.081.16%9,731
Jan 9, 2026338.68352.78337.64352.78351.993.45%799
Jan 8, 2026333.78341.00326.50341.00340.241.91%243
Jan 7, 2026340.86343.49334.62334.62333.88-1.33%85
Jan 6, 2026332.53339.74327.83339.14338.392.42%147
Jan 5, 2026331.24333.01323.32331.13330.400.97%7,575
Jan 2, 2026323.48329.84323.24327.96327.230.69%221
Dec 31, 2025327.49327.49322.96325.72325.00-0.01%8
Dec 30, 2025323.25327.28322.04325.75325.030.26%74
Dec 29, 2025328.61328.61321.32324.91324.190.05%61
Dec 24, 2025324.84324.84320.19324.73324.010.86%28
Dec 23, 2025321.04326.68321.04321.98321.26-1.20%370
Dec 22, 2025320.00325.87320.00325.87325.151.91%23
Dec 19, 2025325.10329.70319.65319.76319.05-3.07%196
Dec 18, 2025329.73334.15329.73329.89329.160.62%127
Dec 17, 2025327.95329.26325.01327.85327.120.41%186
Dec 16, 2025329.50330.50326.51326.51325.78-0.25%10,563
Dec 15, 2025329.81331.98327.09327.33326.60-0.18%814
Dec 12, 2025329.92332.05327.93327.93327.210.18%23
Dec 11, 2025331.78332.06326.00327.36326.631.91%224
Dec 10, 2025321.75322.24320.74321.24320.53-0.42%20
Dec 9, 2025326.93329.82321.94322.61321.89-1.41%282
Dec 8, 2025333.64334.70327.21327.21326.48-2.10%2,099
Dec 5, 2025334.09335.90329.97334.24333.49-1.18%492
Dec 4, 2025338.99340.21338.22338.22337.47-0.09%17
Dec 3, 2025338.57341.86334.91338.54337.790.51%71,564
Dec 2, 2025342.14346.40336.73336.81336.06-2.05%180
Dec 1, 2025341.67343.85337.39343.85343.080.08%286
Nov 28, 2025341.86344.43341.86343.56342.80-0.17%685
Nov 26, 2025343.74344.51339.25344.16343.400.47%166
Nov 25, 2025338.66343.81335.61342.53341.771.56%3,343
Nov 24, 2025337.25338.93334.22337.28336.53-0.97%52
Nov 21, 2025329.39341.87328.78340.58339.823.20%29
Nov 20, 2025329.39335.50329.39330.00329.270.25%15
Nov 19, 2025323.18329.19323.18329.19328.461.02%99
Nov 18, 2025326.12326.12320.18325.88325.15-1.41%452
Nov 17, 2025331.40332.93330.52330.52329.79-1.02%293
Nov 14, 2025338.26340.55331.76333.94333.20-2.43%109
Nov 13, 2025342.29345.27342.24342.24340.69-1.30%187
Nov 12, 2025345.95347.62342.22346.74345.170.36%200
Nov 11, 2025343.50345.97342.05345.50343.940.93%44
Nov 10, 2025340.40342.33336.45342.33340.780.96%95
Nov 7, 2025334.48339.62332.50339.09337.551.06%103
Nov 6, 2025334.48335.52333.66335.52334.000.08%20
Nov 5, 2025342.17343.22335.25335.25333.73-1.94%78
Nov 4, 2025344.00347.44337.20341.88340.33-0.14%1,691
Nov 3, 2025341.73342.55340.06342.34340.79-1.31%255
Oct 31, 2025346.53347.20343.65346.87345.30-0.26%108
Oct 30, 2025337.68352.98337.68347.77346.20-0.01%99
Oct 29, 2025347.94353.09347.80347.80346.23-2.57%84
Oct 28, 2025344.48367.85344.48356.97355.366.22%957
Oct 27, 2025338.00338.00333.35336.07334.550.18%2,235
Oct 24, 2025334.31337.57333.95335.47333.961.23%67
Oct 23, 2025333.70335.08330.27331.40329.90-1.93%184
Oct 22, 2025338.16338.16333.62337.93336.40-0.50%18
Oct 21, 2025330.62340.37330.00339.61338.072.36%382
Oct 20, 2025331.01333.73329.33331.78330.280.71%57
Oct 17, 2025330.77338.00327.50329.43327.94-0.46%142
Oct 16, 2025333.63335.00330.60330.95329.45-0.55%7,783
Oct 15, 2025334.25336.52332.55332.77331.27-0.46%44
Oct 14, 2025330.47334.30329.47334.30332.790.78%1,056
Oct 13, 2025329.47333.54329.47331.72330.22-0.36%250
Oct 10, 2025336.86337.82332.92332.92331.410.35%60