Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Assystem Ord (0OA7) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 42.25 42.25 42.25 42.25 108
9th Jul 2025 (Wed) 43.00 43.00 43.00 43.00 2
8th Jul 2025 (Tue) 42.15 42.15 42.15 42.15 808
7th Jul 2025 (Mon) 42.25 42.25 42.25 42.25 3
4th Jul 2025 (Fri) 42.35 42.35 42.35 42.35 0
3rd Jul 2025 (Thu) 42.25 42.25 42.25 42.25 41
2nd Jul 2025 (Wed) 41.95 41.95 41.95 41.95 5
1st Jul 2025 (Tue) 41.25 41.25 41.25 41.25 64
30th Jun 2025 (Mon) 42.40 42.40 42.40 42.40 63
27th Jun 2025 (Fri) 41.85 41.85 41.85 41.85 270
26th Jun 2025 (Thu) 41.05 41.05 41.05 41.05 9
25th Jun 2025 (Wed) 40.85 40.85 40.85 40.85 6
24th Jun 2025 (Tue) 41.00 41.00 41.00 41.00 51
23rd Jun 2025 (Mon) 40.90 40.90 40.90 40.90 57
20th Jun 2025 (Fri) 40.80 40.80 40.80 40.80 7
19th Jun 2025 (Thu) 40.75 40.75 40.75 40.75 54
18th Jun 2025 (Wed) 41.25 41.25 41.25 41.25 24
17th Jun 2025 (Tue) 42.20 42.20 42.20 42.20 1,068
16th Jun 2025 (Mon) 41.85 41.85 41.85 41.85 110
13th Jun 2025 (Fri) 41.20 41.20 41.20 41.20 32
12th Jun 2025 (Thu) 41.23529 41.23529 41.23529 41.23529 45
11th Jun 2025 (Wed) 41.05 41.05 41.05 41.05 196
10th Jun 2025 (Tue) 40.35 40.35 40.35 40.35 126
9th Jun 2025 (Mon) 40.60 40.60 40.60 40.60 23
6th Jun 2025 (Fri) 41.30 41.30 41.30 41.30 14
5th Jun 2025 (Thu) 42.05 42.05 42.05 42.05 13
4th Jun 2025 (Wed) 42.20 42.20 42.20 42.20 7
3rd Jun 2025 (Tue) 41.75 41.75 41.75 41.75 4
2nd Jun 2025 (Mon) 40.55 40.55 40.55 40.55 19
30th May 2025 (Fri) 41.85 41.85 41.85 41.85 91
29th May 2025 (Thu) 41.95 41.95 41.95 41.95 91
28th May 2025 (Wed) 41.75 41.75 41.75 41.75 85
27th May 2025 (Tue) 41.90 41.90 41.90 41.90 101
26th May 2025 (Mon) 41.90 41.90 41.90 41.90 26
23rd May 2025 (Fri) 41.35 41.35 41.35 41.35 9
22nd May 2025 (Thu) 41.25 41.25 41.25 41.25 14
21st May 2025 (Wed) 41.10 41.10 41.10 41.10 28
20th May 2025 (Tue) 41.30 41.30 41.30 41.30 6
19th May 2025 (Mon) 39.85 39.85 39.85 39.85 103
16th May 2025 (Fri) 40.00 40.00 40.00 40.00 134
15th May 2025 (Thu) 40.00 40.00 40.00 40.00 61
14th May 2025 (Wed) 39.60 39.60 39.60 39.60 21
13th May 2025 (Tue) 40.55 40.55 40.55 40.55 48
12th May 2025 (Mon) 40.25 40.25 40.25 40.25 131
FTSE 100 Latest
Value8,943.67
Change-31.99