Skip to main content
The Sherwin-Williams Company (LON:0L5V)
London flag London · Delayed Price · Currency is GBP · Price in USD
329.99
+4.17 (1.28%)
Apr 29, 2026, 8:29 AM GMT

LON:0L5V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026341.13349.00325.82325.82325.82-3.04%900
Apr 27, 2026345.07345.07329.02336.03336.030.15%2,057
Apr 24, 2026340.49342.00326.06335.51335.510.04%326
Apr 23, 2026323.49339.54323.49335.39335.390.04%531
Apr 22, 2026334.61346.47334.61335.27335.270.31%270
Apr 21, 2026347.98360.00334.02334.22334.22-2.70%3,126
Apr 20, 2026338.50355.29337.69343.51343.51-1.07%2,251
Apr 17, 2026336.80350.58329.01347.24347.244.16%594
Apr 16, 2026335.99338.99328.00333.36333.362.17%1,362
Apr 15, 2026343.00343.00326.26326.27326.27-2.35%358
Apr 14, 2026329.78339.06323.39334.13334.130.36%602
Apr 13, 2026331.00337.99321.78332.94332.94-0.94%329
Apr 10, 2026332.22341.18323.32336.10336.10-0.32%522
Apr 9, 2026335.30343.76328.25337.18337.180.31%255
Apr 8, 2026326.00338.61326.00336.14336.147.67%769
Apr 7, 2026314.06319.65310.60312.19312.19-1.47%675
Apr 2, 2026324.00333.28312.48316.84316.84-2.92%5,404
Apr 1, 2026326.61331.10313.35326.36326.361.65%680
Mar 31, 2026321.96325.00308.69321.07321.070.88%2,833
Mar 30, 2026323.44325.56306.00318.27318.270.45%2,273
Mar 27, 2026324.48324.48314.24316.85316.85-0.83%201
Mar 26, 2026322.97326.62315.59319.51319.51-0.66%139
Mar 25, 2026313.67325.00313.33321.64321.641.73%227
Mar 24, 2026316.51318.50305.83316.16316.160.13%315
Mar 23, 2026310.72318.61300.00315.76315.764.12%4,169
Mar 20, 2026303.50313.04300.00303.27303.27-2.20%804
Mar 19, 2026310.10315.29299.20310.10310.10-0.58%414
Mar 18, 2026323.00325.00311.18311.90311.90-2.89%2,307
Mar 17, 2026323.98330.00316.67321.18321.18-0.69%146
Mar 16, 2026323.95330.00319.00323.41323.411.02%486
Mar 13, 2026321.00329.66313.00320.13320.130.27%344
Mar 12, 2026325.83325.83318.28319.26319.26-1.32%690
Mar 11, 2026338.62338.62321.83323.54323.54-2.63%425
Mar 10, 2026335.25337.24326.07332.28332.282.06%1,316
Mar 9, 2026325.25330.00320.00325.56325.56-1.49%517
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