EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem

02 Feb 2026
LAST:

48.00

CHANGE:
 0.10		OPEN:
47.70		HIGH:
48.10		ASK:
0.00		VOLUME:
100
CHG(%):
0.21		PREV:
48.10		LOW:
47.40		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Feb 2647.7048.1047.4048.00100
30 Jan 2647.5048.1047.3048.10100
29 Jan 2646.4047.7546.4047.20100
28 Jan 2646.4046.4045.6046.152
27 Jan 2645.3046.4045.3045.95100
26 Jan 2645.8046.3045.3046.25100
23 Jan 2647.1047.2046.4046.601
22 Jan 2647.0047.5046.9546.95100
21 Jan 2646.9547.1546.2046.60100
20 Jan 2647.4047.4046.4046.85100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.98 
Price to Sales:1.03 
Price to Book:2.29 
Profit Margin:0.01 
Operating Margin:0.00 
Return on Assets:0.00 
Return on Equity:0.02 
EPS Ratio:2.28 
Revenue:636.4M 
EBITDA:4.6M 
Shares:15.06M 
Market Cap:722.99M 

TECHNICAL INDICATORS

MA5:47.082.0%
MA10:46.872.4%
MA20:46.423.4%
MA50:44.078.9%
MA100:43.0111.6%
MA200:43.2411.0%
STO9:95.35 
STO14:96.97 
RSI14:58.39
WPR14:-3.03 
MTM14:1.45
ROC14:0.03 
ATR:1.14 
Week High:48.100.2%
Week Low:45.306.0%
Month High:48.100.2%
Month Low:42.2511.0%
Year High:49.603.3%
Year Low:28.9565.8%

RECENT DIVIDENDS

Date Amount
08 Jul 2025$1.00
10 Jul 2024$5.50
04 Apr 2024$7.00
03 Apr 2024$7.00
11 Jul 2023$1.00
05 Jul 2023$1.00
13 Jul 2022$1.00
06 Jul 2022$1.00
13 Jul 2021$1.00
06 Jul 2021$1.00