EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

02 Jul 2026
LAST:

42.00

CHANGE:
 1.30		OPEN:
40.70		HIGH:
42.00		ASK:
0.00		VOLUME:
100
CHG(%):
3.19		PREV:
40.70		LOW:
40.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jul 2640.7042.0040.7042.00100
01 Jul 2640.2040.7540.1040.70100
30 Jun 2641.1541.1540.0540.50100
29 Jun 2641.0041.5540.8040.80100
26 Jun 2640.1041.2040.1041.20100
25 Jun 2641.0041.0040.4040.801.7K
24 Jun 2641.1041.4040.9041.00100
23 Jun 2641.5041.5041.0541.253
22 Jun 2642.2042.2041.1041.50126
19 Jun 2641.3041.6040.8041.60100

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:17.46 
Price to Sales:1.03 
Price to Book:2.06 
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:632.61M 

TECHNICAL INDICATORS

MA5:41.042.3%
MA10:41.142.1%
MA20:41.820.4%
MA50:43.012.4%
MA100:43.082.6%
MA200:43.152.7%
STO9:88.24 
STO14:42.86
RSI14:40.65
WPR14:-33.33
MTM14:-0.75
ROC14:-0.02 
ATR:0.86 
Week High:42.000.0%
Week Low:40.054.9%
Month High:44.957.0%
Month Low:40.052.7%
Year High:49.6018.1%
Year Low:37.5012.0%
Volatility:22.70 

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