EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

17 Apr 2026
LAST:

46.35

CHANGE:
 0.25		OPEN:
46.00		HIGH:
46.40		ASK:
0.00		VOLUME:
100
CHG(%):
0.54		PREV:
46.10		LOW:
45.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Apr 2646.0046.4045.9546.35100
16 Apr 2645.8546.2045.8546.10100
15 Apr 2645.9546.2045.6045.90100
14 Apr 2645.6046.5045.4046.40100
13 Apr 2644.9545.8044.6045.60100
10 Apr 2643.8045.0043.8044.501.8K
09 Apr 2643.8044.0043.0543.95100
08 Apr 2643.4043.9543.4043.45162
07 Apr 2641.6043.2041.6042.55100
06 Apr 2641.3041.3039.8039.8011

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:698.13M 

TECHNICAL INDICATORS

MA5:46.070.6%
MA10:44.464.3%
MA20:42.509.1%
MA50:43.257.2%
MA100:43.825.8%
MA200:43.915.6%
STO9:96.20 
STO14:97.76 
RSI14:80.75 
WPR14:-0.76 
MTM14:6.25
ROC14:0.16 
ATR:1.28 
Week High:46.500.3%
Week Low:43.805.8%
Month High:46.500.3%
Month Low:37.505.6%
Year High:49.607.0%
Year Low:33.1539.8%

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