EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5I: Adesso K Ord Shs

06 Oct 2026
LAST:

58.60

CHANGE:
 1.00		OPEN:
57.80		HIGH:
58.60		ASK:
0.00		VOLUME:
100
CHG(%):
1.74		PREV:
57.60		LOW:
57.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 2657.8058.6057.8058.60100
05 Oct 2657.8058.1057.0057.60100
02 Oct 2657.8058.5057.8058.10114
01 Oct 2657.5058.4057.5057.70247
30 Sep 2654.6056.4054.6056.30178
29 Sep 2654.3055.3054.3055.30100
28 Sep 2656.2056.2054.8055.10100
25 Sep 2654.3055.5054.3055.50100
24 Sep 2653.2054.5053.1054.50100
23 Sep 2655.0055.0054.6054.80100

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:9.82 
PEG Ratio:0.00 
Price to Sales:0.22 
Price to Book:2.04 
Profit Margin:0.01 
Operating Margin:-0.01 
Return on Assets:0.04 
Return on Equity:0.10 
EPS Ratio:5.82 
Revenue:1.552B 
EBITDA:402.2M 
Shares:6.18M 
Market Cap:361.92M 

TECHNICAL INDICATORS

MA5:57.661.6%
MA10:56.354.0%
MA20:56.972.9%
MA50:58.840.4%
MA100:56.863.1%
MA200:61.945.7%
STO9:100.00 
STO14:100.00 
RSI14:54.48
MTM14:1.00
ROC14:0.02 
ATR:1.51 
Week High:58.600.0%
Week Low:54.307.9%
Month High:61.204.4%
Month Low:53.105.7%
Year High:100.8072.0%
Year Low:47.3523.8%
Volatility:41.48 

RECENT DIVIDENDS

Date Amount
04 Jun 2026$0.78
04 Jun 2025$0.75
05 Jun 2024$0.70
02 Jun 2023$0.65
01 Jun 2022$0.60
28 May 2021$0.52
04 Jun 2020$0.47
20 May 2019$0.45
06 Jun 2018$0.40
31 May 2017$0.36