EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

08 Oct 2026
LAST:

32.45

CHANGE:
 0.55		OPEN:
32.00		HIGH:
32.45		ASK:
0.00		VOLUME:
270
CHG(%):
1.72		PREV:
31.90		LOW:
31.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Oct 2632.0032.4531.5032.45270
07 Oct 2633.2033.4031.5531.90100
06 Oct 2632.9034.3032.9034.30100
05 Oct 2634.2534.5532.5032.75100
02 Oct 2635.9036.6034.5534.55100
01 Oct 2637.0037.2036.5036.65100
30 Sep 2638.6038.6036.8536.85100
29 Sep 2639.4039.4038.4038.80171
28 Sep 2639.8040.0039.6039.75100
25 Sep 2638.8039.8038.7539.80100

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:15.07 
Price to Sales:1.03 
Price to Book:1.78 
Profit Margin:0.01 
Operating Margin:0.05 
Return on Assets:0.02 
Return on Equity:0.02 
EPS Ratio:2.28 
Revenue:656.6M 
EBITDA:21.6M 
Shares:15.06M 
Market Cap:488.77M 

TECHNICAL INDICATORS

MA5:33.192.3%
MA10:35.7810.3%
MA20:38.0517.3%
MA50:41.3627.4%
MA100:41.9529.3%
MA200:43.0732.7%
STO9:6.79 
STO14:6.11 
RSI14:20.70 
WPR14:-93.64 
MTM14:-8.10
ROC14:-0.20 
ATR:1.27 
Week High:37.2014.6%
Week Low:31.503.0%
Month High:41.7528.7%
Month Low:31.5032.7%
Year High:48.3048.8%
Year Low:31.503.0%

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