EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0OA7: Assystem Ord Shs

21 May 2026
LAST:

42.15

CHANGE:
 0.25		OPEN:
42.40		HIGH:
42.40		ASK:
0.00		VOLUME:
100
CHG(%):
0.59		PREV:
42.40		LOW:
42.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 2642.4042.4042.0042.15100
20 May 2642.1043.0041.6042.40100
19 May 2641.5042.9541.5042.50194
18 May 2641.6042.1541.2042.004
15 May 2641.6541.8041.2541.805
14 May 2642.0042.2041.6541.65100
13 May 2641.8042.3541.8042.10100
12 May 2643.3043.4042.3042.30100
11 May 2645.0045.0042.9042.90100
08 May 2645.2045.2044.1044.306

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:634.87M 

TECHNICAL INDICATORS

MA5:42.170.0%
MA10:42.410.6%
MA20:43.904.2%
MA50:43.152.4%
MA100:44.204.9%
MA200:43.633.5%
STO9:14.93 
STO14:10.10 
RSI14:23.85 
WPR14:-89.13 
MTM14:-3.40
ROC14:-0.07 
ATR:0.98 
Week High:43.002.0%
Week Low:41.202.3%
Month High:46.7510.9%
Month Low:41.203.5%
Year High:49.6017.7%
Year Low:37.5012.4%

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