EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

17 Jul 2026
LAST:

43.20

CHANGE:
 0.30		OPEN:
43.60		HIGH:
43.70		ASK:
0.00		VOLUME:
318
CHG(%):
0.70		PREV:
42.90		LOW:
42.85		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Jul 2643.6043.7042.8543.20318
16 Jul 2643.7043.9542.9042.90100
15 Jul 2642.8043.8042.4043.80100
14 Jul 2642.4043.0042.0042.85101
13 Jul 2643.0543.1042.0542.70100
10 Jul 2643.7543.7543.1543.452
09 Jul 2642.6042.9042.0542.402
08 Jul 2641.4542.2040.9042.20100
07 Jul 2641.2541.6041.2041.55100
06 Jul 2642.5043.0042.2543.00100

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:18.16 
Price to Sales:1.03 
Price to Book:2.15 
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:650.69M 

TECHNICAL INDICATORS

MA5:43.090.3%
MA10:42.810.9%
MA20:41.972.9%
MA50:42.441.8%
MA100:42.940.6%
MA200:43.180.1%
STO9:68.75
STO14:78.26
RSI14:61.88 
WPR14:-18.18 
MTM14:2.70
ROC14:0.07 
ATR:1.16 
Week High:43.951.7%
Week Low:42.002.9%
Month High:43.951.7%
Month Low:40.050.1%
Year High:49.6014.8%
Year Low:37.5015.2%
Volatility:1.62 

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