EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

14 Aug 2026
LAST:

44.75

CHANGE:
 0.15		OPEN:
44.60		HIGH:
44.85		ASK:
0.00		VOLUME:
100
CHG(%):
0.34		PREV:
44.60		LOW:
44.40		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2644.6044.8544.4044.75100
13 Aug 2644.8044.8544.5044.60100
12 Aug 2644.2044.9044.2044.803
11 Aug 2643.9544.4043.8044.40100
10 Aug 2643.3043.8043.2043.70100
07 Aug 2643.5543.8043.5543.801
06 Aug 2644.2544.2543.4543.75100
05 Aug 2643.7044.2543.4044.00100
04 Aug 2642.3043.6042.3043.60100
03 Aug 2642.2042.5041.9542.05100

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:674.03M 

TECHNICAL INDICATORS

MA5:44.450.7%
MA10:43.951.8%
MA20:43.313.3%
MA50:42.565.2%
MA100:43.113.8%
MA200:43.363.2%
STO9:88.46 
STO14:94.83 
RSI14:69.91 
WPR14:-1.79 
MTM14:1.75
ROC14:0.04 
ATR:0.72 
Week High:44.900.3%
Week Low:43.203.6%
Month High:44.900.3%
Month Low:41.503.2%
Year High:49.6010.8%
Year Low:37.5019.3%
Volatility:21.63 

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