EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

17 Feb 2026
LAST:

43.10

CHANGE:
 0.25		OPEN:
42.30		HIGH:
43.60		ASK:
0.00		VOLUME:
0
CHG(%):
0.58		PREV:
42.85		LOW:
41.85		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Feb 2642.3043.6041.8543.103
16 Feb 2643.5043.6542.6542.85100
13 Feb 2643.8044.1043.7043.90100
12 Feb 2645.0045.0043.6044.65100
11 Feb 2647.4047.4044.4044.40100
10 Feb 2647.1048.3047.1048.25100
09 Feb 2645.5047.2045.4546.85100
06 Feb 2646.0046.0045.5045.80100
05 Feb 2646.3046.4045.6045.6043
04 Feb 2646.5047.5045.9045.90100

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:649.18M 

TECHNICAL INDICATORS

MA5:43.781.6%
MA10:45.134.7%
MA20:46.026.8%
MA50:44.593.4%
MA100:43.220.3%
MA200:43.571.1%
STO9:4.59 
STO14:4.59 
RSI14:38.49 
WPR14:-95.37 
MTM14:-4.10
ROC14:-0.09 
ATR:1.38 
Week High:48.3012.1%
Week Low:41.853.0%
Month High:48.3012.1%
Month Low:41.851.1%
Year High:49.6015.1%
Year Low:28.9548.9%

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