EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

31 Mar 2026
LAST:

40.10

CHANGE:
 0.30		OPEN:
40.00		HIGH:
40.80		ASK:
0.00		VOLUME:
100
CHG(%):
0.75		PREV:
39.80		LOW:
40.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Mar 2640.0040.8040.0040.10100
30 Mar 2639.3039.9039.3039.80100
27 Mar 2641.1541.1539.5039.85100
26 Mar 2640.4040.9040.4040.90100
25 Mar 2641.2041.3541.2041.30100
24 Mar 2641.4041.4040.6040.60100
23 Mar 2637.5041.8037.5041.80100
20 Mar 2640.9041.1040.3040.303
19 Mar 2640.9040.9040.6040.75100
18 Mar 2641.6042.0041.4041.40100

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:603.99M 

TECHNICAL INDICATORS

MA5:40.390.7%
MA10:40.681.4%
MA20:42.004.7%
MA50:44.079.9%
MA100:43.598.7%
MA200:43.819.3%
STO9:15.00 
STO14:8.33 
RSI14:35.03 
WPR14:-91.43 
MTM14:-3.20
ROC14:-0.07 
ATR:1.26 
Week High:41.403.2%
Week Low:39.302.0%
Month High:45.4013.2%
Month Low:37.509.3%
Year High:49.6023.7%
Year Low:28.9538.5%
Volatility:13.57 

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