EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

25 Sep 2026
LAST:

39.80

CHANGE:
 0.85		OPEN:
38.80		HIGH:
39.80		ASK:
0.00		VOLUME:
100
CHG(%):
2.18		PREV:
38.95		LOW:
38.75		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 2638.8039.8038.7539.80100
24 Sep 2640.3540.3538.9538.95100
23 Sep 2640.8040.8040.2040.20100
22 Sep 2640.8040.9040.4040.40100
21 Sep 2640.5040.7040.4040.55100
18 Sep 2640.8541.1040.8040.80100
17 Sep 2640.2040.8040.2040.65100
16 Sep 2640.5540.8040.3040.30100
15 Sep 2640.8040.8040.5540.55100
14 Sep 2640.8040.8040.4040.45100

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:0.20 
Price to Sales:1.03 
Price to Book:2.31 
Profit Margin:0.01 
Operating Margin:0.05 
Return on Assets:0.02 
Return on Equity:0.02 
EPS Ratio:2.28 
Revenue:656.6M 
EBITDA:21.6M 
Shares:15.06M 
Market Cap:599.48M 

TECHNICAL INDICATORS

MA5:39.980.5%
MA10:40.271.2%
MA20:41.173.4%
MA50:42.697.3%
MA100:42.566.9%
MA200:43.368.9%
STO9:39.53
STO14:30.36
RSI14:33.66 
WPR14:-63.83
MTM14:-1.50
ROC14:-0.04 
ATR:0.71 
Week High:41.103.3%
Week Low:38.752.7%
Month High:45.0013.1%
Month Low:38.758.9%
Year High:48.3021.4%
Year Low:37.506.1%
Volatility:3.08 

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