UK markets closed

The Sherwin-Williams Company (0L5V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
311.90-2.06 (-0.66%)
At close: 06:36PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024314.29315.32310.96311.90311.9088
16 May 2024315.99316.35313.86313.96313.96182
16 May 20240.715 Dividend
15 May 2024316.45319.66315.90317.06316.3512,460
14 May 2024315.23316.47312.31313.40312.69352
13 May 2024321.08322.99316.17316.26315.55394
10 May 2024321.27322.25319.81320.07319.351,048
09 May 2024319.15319.77316.44319.00318.2847
08 May 2024318.71319.80317.75318.42317.70775
07 May 2024315.34320.68312.45317.95317.231,135
03 May 2024315.67315.75311.97312.47311.77325
02 May 2024303.41305.84301.07304.90304.21889
01 May 2024301.19302.31298.71302.31301.63172
30 Apr 2024305.08305.85302.02302.23301.55189
29 Apr 2024309.33309.33305.13305.60304.9177
26 Apr 2024305.74309.59305.74306.52305.83117
25 Apr 2024303.27306.96299.86306.96306.271,212
24 Apr 2024302.24304.11301.26301.26300.58424
23 Apr 2024297.13304.37295.01303.13302.452,226
22 Apr 2024306.77311.18305.20311.05310.35145
19 Apr 2024309.97311.87305.89306.60305.91691
18 Apr 2024310.33313.08308.32308.32307.621,241
17 Apr 2024312.17312.18308.00309.66308.96806
16 Apr 2024311.59313.00307.06310.19309.49491
15 Apr 2024321.42322.32318.56319.67318.95441
12 Apr 2024318.08318.62314.92316.33315.62487
11 Apr 2024322.21322.47319.26321.11320.39160
10 Apr 2024328.58328.58322.73323.35322.621,214
09 Apr 2024336.01339.07327.67331.86331.11957
08 Apr 2024332.72333.55331.00332.86332.1082
05 Apr 2024331.13332.42329.87331.01330.26651
04 Apr 2024337.17339.28336.03336.03335.27427
03 Apr 2024333.27334.41333.07334.41333.65291
02 Apr 2024333.96334.90331.79332.57331.821,321
28 Mar 2024346.19348.08345.04347.55346.77416
27 Mar 2024345.15345.79344.38344.55343.771,387
26 Mar 2024342.49344.38340.89342.45341.681,312
25 Mar 2024341.28342.47340.27342.41341.64600
22 Mar 2024346.16346.97342.99344.02343.24310
21 Mar 2024343.54346.53340.91345.97345.19793
20 Mar 2024337.71341.89336.96341.13340.36764
19 Mar 2024336.35337.14335.10335.31334.55420
18 Mar 2024337.14337.92334.71337.34336.58496
15 Mar 2024332.16337.75331.20336.81336.051,015
14 Mar 2024336.70338.16333.76334.86334.10456
13 Mar 2024341.51342.12333.96337.45336.69148
12 Mar 2024341.92342.79339.05341.80341.03107
11 Mar 2024340.58340.95336.15340.04339.272,544
08 Mar 2024346.68347.26344.53344.70343.92166
07 Mar 2024344.28346.07340.00344.29343.51414
06 Mar 2024335.34336.87334.30335.59334.83247
05 Mar 2024337.45338.88335.21335.54334.78534
04 Mar 2024335.18337.40333.73335.23334.48170
01 Mar 2024331.49335.59330.01334.41333.661,145
29 Feb 2024331.56332.74329.91330.66329.91303
28 Feb 2024327.39330.41325.93329.15328.4199
27 Feb 2024324.32326.17324.06325.72324.99967
26 Feb 2024322.54323.94321.64322.72321.99670
23 Feb 2024321.50322.06319.99321.54320.81989
23 Feb 20240.715 Dividend
22 Feb 2024316.77319.42315.77319.26317.82521
21 Feb 2024311.65314.08310.98313.97312.56283
20 Feb 2024307.98311.32306.53309.90308.5057,256
19 Feb 2024------
16 Feb 2024312.51312.69310.70312.23310.83202
15 Feb 2024313.86314.25311.63313.61312.20212
14 Feb 2024309.07310.79307.53310.79309.39517
13 Feb 2024304.43308.00302.58306.71305.33426
12 Feb 2024311.19313.05310.30312.17310.7748
09 Feb 2024313.20313.20309.87309.89308.50474
08 Feb 2024310.77312.04307.43310.99309.59286
07 Feb 2024310.11312.52309.65310.88309.48230
06 Feb 2024304.49306.15303.86306.12304.75149,806
05 Feb 2024302.66308.81302.66304.29302.92351
02 Feb 2024307.20307.20304.66306.68305.31182
01 Feb 2024304.89305.68302.46302.79301.43194
31 Jan 2024307.27307.96305.54306.60305.22366
30 Jan 2024307.10309.50306.86307.68306.30624
29 Jan 2024302.80305.59301.59304.25302.88268
26 Jan 2024304.01305.85302.62302.91301.55166
25 Jan 2024292.90304.18292.02299.09297.75755
24 Jan 2024307.17307.17302.57302.94301.58264
23 Jan 2024308.78309.35305.24305.43304.06469
22 Jan 2024304.95307.69304.89307.50306.1228
19 Jan 2024304.56307.74303.12304.92303.55280
18 Jan 2024302.18304.17300.84304.17302.80568
17 Jan 2024298.49302.64297.11299.83298.48174
16 Jan 2024301.38302.57299.42300.37299.022,032
15 Jan 2024------
12 Jan 2024298.33301.98297.37301.74300.39386
11 Jan 2024299.35299.35296.64298.03296.6923
10 Jan 2024297.51298.23296.47297.35296.024,857
09 Jan 2024297.65298.07295.86298.07296.73702
08 Jan 2024297.05298.04295.97298.04296.70176
05 Jan 2024295.02297.35295.02296.82295.49133
04 Jan 2024295.47297.42293.31297.01295.67580
03 Jan 2024301.94301.94296.40296.89295.56137
02 Jan 2024304.04306.21300.57302.85301.49594
29 Dec 2023312.07313.83311.67312.59311.197
28 Dec 2023313.21313.61312.30312.69311.29300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...