EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

06 Nov 2026
LAST:

34.60

CHANGE:
 0.65		OPEN:
35.00		HIGH:
35.00		ASK:
0.00		VOLUME:
0
CHG(%):
1.84		PREV:
35.25		LOW:
34.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2635.0035.0034.2034.604
05 Nov 2635.3535.7535.2035.25100
04 Nov 2634.0036.1534.0035.20610
03 Nov 2634.0034.1533.7033.70100
02 Nov 2634.2034.4033.6034.15100
30 Oct 2634.9534.9533.7533.80100
29 Oct 2635.2035.9535.1035.95100
28 Oct 2634.6535.4533.5535.30100
27 Oct 2634.0035.5533.9035.55100
26 Oct 2633.4533.7533.1533.40100

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:15.77 
Price to Sales:1.03 
Price to Book:1.86 
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:521.15M 

TECHNICAL INDICATORS

MA5:34.580.1%
MA10:34.690.3%
MA20:34.131.4%
MA50:37.137.3%
MA100:40.0715.8%
MA200:41.8120.8%
STO9:36.73
STO14:47.46
RSI14:47.06
WPR14:-49.09
MTM14:-0.75
ROC14:-0.02 
ATR:1.28 
Week High:36.154.5%
Week Low:33.603.0%
Month High:36.154.5%
Month Low:31.5020.8%
Year High:48.3039.6%
Year Low:31.509.8%
Volatility:5.59 

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